KissMeData/098660/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200900	37339840	2810	2810	2810	2810	988
3	20250106	200800	37339840	2810	2810	2810	2810	0
4	20250106	200700	37339840	2810	2810	2810	2810	0
5	20250106	200600	37339840	2810	2810	2810	2810	0
6	20250106	200500	37339840	2810	2810	2810	2810	0
7	20250106	200400	37339840	2810	2810	2810	2810	0
8	20250106	200300	37339840	2810	2810	2810	2810	0
9	20250106	200200	37339840	2810	2810	2810	2810	0
10	20250106	200100	37339840	2810	2810	2810	2810	0
11	20250106	200000	37339840	2810	2810	2810	2810	0
12	20250106	195900	37339840	2810	2810	2810	2810	0
13	20250106	195800	37339840	2810	2810	2810	2810	0
14	20250106	195700	37339840	2810	2810	2810	2810	0
15	20250106	195600	37339840	2810	2810	2810	2810	0
16	20250106	195500	37339840	2810	2810	2810	2810	0
17	20250106	195400	37339840	2810	2810	2810	2810	0
18	20250106	195300	37339840	2810	2810	2810	2810	0
19	20250106	195200	37339840	2810	2810	2810	2810	0
20	20250106	195100	37339840	2810	2810	2810	2810	0
21	20250106	195000	37339840	2810	2810	2810	2810	0
22	20250106	194900	37339840	2810	2810	2810	2810	0
23	20250106	194800	37339840	2810	2810	2810	2810	0
24	20250106	194700	37339840	2810	2810	2810	2810	0
25	20250106	194600	37339840	2810	2810	2810	2810	0
26	20250106	194500	37339840	2810	2810	2810	2810	0
27	20250106	194400	37339840	2810	2810	2810	2810	0
28	20250106	194300	37339840	2810	2810	2810	2810	0
29	20250106	194200	37339840	2810	2810	2810	2810	0
30	20250106	194100	37339840	2810	2810	2810	2810	0
31	20250106	194000	37339840	2810	2810	2810	2810	0
32	20250106	193900	37339840	2810	2810	2810	2810	988
33	20250106	193800	37339840	2810	2810	2810	2810	0
34	20250106	193700	37339840	2810	2810	2810	2810	0
35	20250106	193600	37339840	2810	2810	2810	2810	0
36	20250106	193500	37339840	2810	2810	2810	2810	0
37	20250106	193400	37339840	2810	2810	2810	2810	0
38	20250106	193300	37339840	2810	2810	2810	2810	0
39	20250106	193200	37339840	2810	2810	2810	2810	0
40	20250106	193100	37339840	2810	2810	2810	2810	0
41	20250106	193000	37339840	2810	2810	2810	2810	0
42	20250106	192900	37339840	2810	2810	2810	2810	0
43	20250106	192800	37339840	2810	2810	2810	2810	0
44	20250106	192700	37339840	2810	2810	2810	2810	0
45	20250106	192600	37339840	2810	2810	2810	2810	0
46	20250106	192500	37339840	2810	2810	2810	2810	0
47	20250106	192400	37339840	2810	2810	2810	2810	0
48	20250106	192300	37339840	2810	2810	2810	2810	0
49	20250106	192200	37339840	2810	2810	2810	2810	0
50	20250106	192100	37339840	2810	2810	2810	2810	0
51	20250106	192000	37339840	2810	2810	2810	2810	0
52	20250106	191900	37339840	2810	2810	2810	2810	0
53	20250106	191800	37339840	2810	2810	2810	2810	0
54	20250106	191700	37339840	2810	2810	2810	2810	0
55	20250106	191600	37339840	2810	2810	2810	2810	0
56	20250106	191500	37339840	2810	2810	2810	2810	0
57	20250106	191400	37339840	2810	2810	2810	2810	0
58	20250106	191300	37339840	2810	2810	2810	2810	0
59	20250106	191200	37339840	2810	2810	2810	2810	0
60	20250106	191100	37339840	2810	2810	2810	2810	0
61	20250106	191000	37339840	2810	2810	2810	2810	0
62	20250106	190900	37339840	2810	2810	2810	2810	988
63	20250106	190800	37339840	2810	2810	2810	2810	0
64	20250106	190700	37339840	2810	2810	2810	2810	0
65	20250106	190600	37339840	2810	2810	2810	2810	0
66	20250106	190500	37339840	2810	2810	2810	2810	0
67	20250106	190400	37339840	2810	2810	2810	2810	0
68	20250106	190300	37339840	2810	2810	2810	2810	0
69	20250106	190200	37339840	2810	2810	2810	2810	0
70	20250106	190100	37339840	2810	2810	2810	2810	0
71	20250106	190000	37339840	2810	2810	2810	2810	0
72	20250106	185900	37339840	2810	2810	2810	2810	0
73	20250106	185800	37339840	2810	2810	2810	2810	0
74	20250106	185700	37339840	2810	2810	2810	2810	0
75	20250106	185600	37339840	2810	2810	2810	2810	0
76	20250106	185500	37339840	2810	2810	2810	2810	0
77	20250106	185400	37339840	2810	2810	2810	2810	0
78	20250106	185300	37339840	2810	2810	2810	2810	0
79	20250106	185200	37339840	2810	2810	2810	2810	0
80	20250106	185100	37339840	2810	2810	2810	2810	0
81	20250106	185000	37339840	2810	2810	2810	2810	0
82	20250106	184900	37339840	2810	2810	2810	2810	0
83	20250106	184800	37339840	2810	2810	2810	2810	0
84	20250106	184700	37339840	2810	2810	2810	2810	0
85	20250106	184600	37339840	2810	2810	2810	2810	0
86	20250106	184500	37339840	2810	2810	2810	2810	0
87	20250106	184400	37339840	2810	2810	2810	2810	0
88	20250106	184300	37339840	2810	2810	2810	2810	0
89	20250106	184200	37339840	2810	2810	2810	2810	0
90	20250106	184100	37339840	2810	2810	2810	2810	0
91	20250106	184000	37339840	2810	2810	2810	2810	0
92	20250106	183900	37339840	2810	2810	2810	2810	988
93	20250106	183800	37339840	2810	2810	2810	2810	0
94	20250106	183700	37339840	2810	2810	2810	2810	0
95	20250106	183600	37339840	2810	2810	2810	2810	0
96	20250106	183500	37339840	2810	2810	2810	2810	0
97	20250106	183400	37339840	2810	2810	2810	2810	0
98	20250106	183300	37339840	2810	2810	2810	2810	0
99	20250106	183200	37339840	2810	2810	2810	2810	0
100	20250106	183100	37339840	2810	2810	2810	2810	0
101	20250106	183000	37339840	2810	2810	2810	2810	0
102	20250106	182900	37339840	2810	2810	2810	2810	0
103	20250106	182800	37339840	2810	2810	2810	2810	0
104	20250106	182700	37339840	2810	2810	2810	2810	0
105	20250106	182600	37339840	2810	2810	2810	2810	0
106	20250106	182500	37339840	2810	2810	2810	2810	0
107	20250106	182400	37339840	2810	2810	2810	2810	0
108	20250106	182300	37339840	2810	2810	2810	2810	0
109	20250106	182200	37339840	2810	2810	2810	2810	0
110	20250106	182100	37339840	2810	2810	2810	2810	0
111	20250106	182000	37339840	2810	2810	2810	2810	0
112	20250106	181900	37339840	2810	2810	2810	2810	0
113	20250106	181800	37339840	2810	2810	2810	2810	0
114	20250106	181700	37339840	2810	2810	2810	2810	0
115	20250106	181600	37339840	2810	2810	2810	2810	0
116	20250106	181500	37339840	2810	2810	2810	2810	0
117	20250106	181400	37339840	2810	2810	2810	2810	0
118	20250106	181300	37339840	2810	2810	2810	2810	0
119	20250106	181200	37339840	2810	2810	2810	2810	0
120	20250106	181100	37339840	2810	2810	2810	2810	0
121	20250106	181000	37339840	2810	2810	2810	2810	0
122	20250106	180900	37339840	2810	2810	2810	2810	988
123	20250106	180800	37339840	2810	2810	2810	2810	0
124	20250106	180700	37339840	2810	2810	2810	2810	0
125	20250106	180600	37339840	2810	2810	2810	2810	0
126	20250106	180500	37339840	2810	2810	2810	2810	0
127	20250106	180400	37339840	2810	2810	2810	2810	0
128	20250106	180300	37339840	2810	2810	2810	2810	0
129	20250106	180200	37339840	2810	2810	2810	2810	0
130	20250106	180100	37339840	2810	2810	2810	2810	0
131	20250106	180000	37339840	2810	2810	2810	2810	0
132	20250106	175900	37339840	2810	2810	2810	2810	0
133	20250106	175800	37339840	2810	2810	2810	2810	0
134	20250106	175700	37339840	2810	2810	2810	2810	0
135	20250106	175600	37339840	2810	2810	2810	2810	0
136	20250106	175500	37339840	2810	2810	2810	2810	0
137	20250106	175400	37339840	2810	2810	2810	2810	0
138	20250106	175300	37339840	2810	2810	2810	2810	0
139	20250106	175200	37339840	2810	2810	2810	2810	0
140	20250106	175100	37339840	2810	2810	2810	2810	0
141	20250106	175000	37339840	2810	2810	2810	2810	0
142	20250106	174900	37339840	2810	2810	2810	2810	0
143	20250106	174800	37339840	2810	2810	2810	2810	0
144	20250106	174700	37339840	2810	2810	2810	2810	0
145	20250106	174600	37339840	2810	2810	2810	2810	0
146	20250106	174500	37339840	2810	2810	2810	2810	0
147	20250106	174400	37339840	2810	2810	2810	2810	0
148	20250106	174300	37339840	2810	2810	2810	2810	0
149	20250106	174200	37339840	2810	2810	2810	2810	0
150	20250106	174100	37339840	2810	2810	2810	2810	0
151	20250106	174000	37339840	2810	2810	2810	2810	0
152	20250106	173900	37339840	2810	2810	2810	2810	988
153	20250106	173800	37339840	2810	2810	2810	2810	0
154	20250106	173700	37339840	2810	2810	2810	2810	0
155	20250106	173600	37339840	2810	2810	2810	2810	0
156	20250106	173500	37339840	2810	2810	2810	2810	0
157	20250106	173400	37339840	2810	2810	2810	2810	0
158	20250106	173300	37339840	2810	2810	2810	2810	0
159	20250106	173200	37339840	2810	2810	2810	2810	0
160	20250106	173100	37339840	2810	2810	2810	2810	0
161	20250106	173000	37339840	2810	2810	2810	2810	0
162	20250106	172900	37339840	2810	2810	2810	2810	0
163	20250106	172800	37339840	2810	2810	2810	2810	0
164	20250106	172700	37339840	2810	2810	2810	2810	0
165	20250106	172600	37339840	2810	2810	2810	2810	0
166	20250106	172500	37339840	2810	2810	2810	2810	0
167	20250106	172400	37339840	2810	2810	2810	2810	0
168	20250106	172300	37339840	2810	2810	2810	2810	0
169	20250106	172200	37339840	2810	2810	2810	2810	0
170	20250106	172100	37339840	2810	2810	2810	2810	0
171	20250106	172000	37339840	2810	2810	2810	2810	0
172	20250106	171900	37339840	2810	2810	2810	2810	0
173	20250106	171800	37339840	2810	2810	2810	2810	0
174	20250106	171700	37339840	2810	2810	2810	2810	0
175	20250106	171600	37339840	2810	2810	2810	2810	0
176	20250106	171500	37339840	2810	2810	2810	2810	0
177	20250106	171400	37339840	2810	2810	2810	2810	0
178	20250106	171300	37339840	2810	2810	2810	2810	0
179	20250106	171200	37339840	2810	2810	2810	2810	0
180	20250106	171100	37339840	2810	2810	2810	2810	0
181	20250106	171000	37339840	2810	2810	2810	2810	0
182	20250106	170900	37339840	2810	2810	2810	2810	988
183	20250106	170800	37339840	2810	2810	2810	2810	0
184	20250106	170700	37339840	2810	2810	2810	2810	0
185	20250106	170600	37339840	2810	2810	2810	2810	0
186	20250106	170500	37339840	2810	2810	2810	2810	0
187	20250106	170400	37339840	2810	2810	2810	2810	0
188	20250106	170300	37339840	2810	2810	2810	2810	0
189	20250106	170200	37339840	2810	2810	2810	2810	0
190	20250106	170100	37339840	2810	2810	2810	2810	0
191	20250106	170000	37339840	2810	2810	2810	2810	0
192	20250106	165900	37339840	2810	2810	2810	2810	0
193	20250106	165800	37339840	2810	2810	2810	2810	0
194	20250106	165700	37339840	2810	2810	2810	2810	0
195	20250106	165600	37339840	2810	2810	2810	2810	0
196	20250106	165500	37339840	2810	2810	2810	2810	0
197	20250106	165400	37339840	2810	2810	2810	2810	0
198	20250106	165300	37339840	2810	2810	2810	2810	0
199	20250106	165200	37339840	2810	2810	2810	2810	0
200	20250106	165100	37339840	2810	2810	2810	2810	0
201	20250106	165000	37339840	2810	2810	2810	2810	0
202	20250106	164900	37339840	2810	2810	2810	2810	0
203	20250106	164800	37339840	2810	2810	2810	2810	0
204	20250106	164700	37339840	2810	2810	2810	2810	0
205	20250106	164600	37339840	2810	2810	2810	2810	0
206	20250106	164500	37339840	2810	2810	2810	2810	0
207	20250106	164400	37339840	2810	2810	2810	2810	0
208	20250106	164300	37339840	2810	2810	2810	2810	0
209	20250106	164200	37339840	2810	2810	2810	2810	0
210	20250106	164100	37339840	2810	2810	2810	2810	0
211	20250106	164000	37339840	2810	2810	2810	2810	0
212	20250106	163900	37339840	2810	2810	2810	2810	988
213	20250106	163800	37339840	2810	2810	2810	2810	0
214	20250106	163700	37339840	2810	2810	2810	2810	0
215	20250106	163600	37339840	2810	2810	2810	2810	0
216	20250106	163500	37339840	2810	2810	2810	2810	0
217	20250106	163400	37339840	2810	2810	2810	2810	0
218	20250106	163300	37339840	2810	2810	2810	2810	0
219	20250106	163200	37339840	2810	2810	2810	2810	0
220	20250106	163100	37339840	2810	2810	2810	2810	0
221	20250106	163000	37339840	2810	2810	2810	2810	0
222	20250106	162900	37339840	2810	2810	2810	2810	0
223	20250106	162800	37339840	2810	2810	2810	2810	0
224	20250106	162700	37339840	2810	2810	2810	2810	0
225	20250106	162600	37339840	2810	2810	2810	2810	0
226	20250106	162500	37339840	2810	2810	2810	2810	0
227	20250106	162400	37339840	2810	2810	2810	2810	0
228	20250106	162300	37339840	2810	2810	2810	2810	0
229	20250106	162200	37339840	2810	2810	2810	2810	0
230	20250106	162100	37339840	2810	2810	2810	2810	0
231	20250106	162000	37339840	2810	2810	2810	2810	0
232	20250106	161900	37339840	2810	2810	2810	2810	0
233	20250106	161800	37339840	2810	2810	2810	2810	0
234	20250106	161700	37339840	2810	2810	2810	2810	0
235	20250106	161600	37339840	2810	2810	2810	2810	0
236	20250106	161500	37339840	2810	2810	2810	2810	0
237	20250106	161400	37339840	2810	2810	2810	2810	0
238	20250106	161300	37339840	2810	2810	2810	2810	0
239	20250106	161200	37339840	2810	2810	2810	2810	0
240	20250106	161100	37339840	2810	2810	2810	2810	0
241	20250106	161000	37339840	2810	2810	2810	2810	0
242	20250106	160900	37339840	2810	2810	2810	2810	988
243	20250106	160800	37339840	2810	2810	2810	2810	0
244	20250106	160700	37339840	2810	2810	2810	2810	0
245	20250106	160600	37339840	2810	2810	2810	2810	0
246	20250106	160500	37339840	2810	2810	2810	2810	0
247	20250106	160400	37339840	2810	2810	2810	2810	0
248	20250106	160300	37339840	2810	2810	2810	2810	0
249	20250106	160200	37339840	2810	2810	2810	2810	0
250	20250106	160100	37339840	2810	2810	2810	2810	0
251	20250106	160000	37339840	2810	2810	2810	2810	0
252	20250106	155900	37339840	2810	2810	2810	2810	0
253	20250106	155800	37339840	2810	2810	2810	2810	0
254	20250106	155700	37339840	2810	2810	2810	2810	0
255	20250106	155600	37339840	2810	2810	2810	2810	0
256	20250106	155500	37339840	2810	2810	2810	2810	0
257	20250106	155400	37339840	2810	2810	2810	2810	0
258	20250106	155300	37339840	2810	2810	2810	2810	0
259	20250106	155200	37339840	2810	2810	2810	2810	0
260	20250106	155100	37339840	2810	2810	2810	2810	0
261	20250106	155000	37339840	2810	2810	2810	2810	0
262	20250106	154900	37339840	2810	2810	2810	2810	0
263	20250106	154800	37339840	2810	2810	2810	2810	0
264	20250106	154700	37339840	2810	2810	2810	2810	0
265	20250106	154600	37339840	2810	2810	2810	2810	0
266	20250106	154500	37339840	2810	2810	2810	2810	0
267	20250106	154400	37339840	2810	2810	2810	2810	0
268	20250106	154300	37339840	2810	2810	2810	2810	0
269	20250106	154200	37339840	2810	2810	2810	2810	0
270	20250106	154100	37339840	2810	2810	2810	2810	0
271	20250106	154000	37339840	2810	2810	2810	2810	0
272	20250106	153900	37339840	2810	2810	2810	2810	988
273	20250106	153800	37339840	2810	2810	2810	2810	0
274	20250106	153700	37339840	2810	2810	2810	2810	0
275	20250106	153600	37339840	2810	2810	2810	2810	0
276	20250106	153500	37339840	2810	2810	2810	2810	0
277	20250106	153400	37339840	2810	2810	2810	2810	0
278	20250106	153300	37339840	2810	2810	2810	2810	0
279	20250106	153200	37339840	2810	2810	2810	2810	0
280	20250106	153100	37339840	2810	2810	2810	2810	0
281	20250106	153000	37339840	2810	2810	2810	2810	988
282	20250106	152900	34563560	2810	2810	2810	2810	0
283	20250106	152800	34563560	2810	2810	2810	2810	0
284	20250106	152700	34563560	2810	2810	2810	2810	0
285	20250106	152600	34563560	2810	2810	2810	2810	0
286	20250106	152500	34563560	2810	2810	2810	2810	0
287	20250106	152400	34563560	2810	2810	2810	2810	0
288	20250106	152300	34563560	2810	2810	2810	2810	0
289	20250106	152200	34563560	2810	2810	2810	2810	0
290	20250106	152100	34563560	2810	2810	2810	2810	0
291	20250106	152000	34563560	2810	2810	2810	2810	0
292	20250106	151900	34563560	2810	2810	2810	2810	0
293	20250106	151800	34563560	2810	2810	2810	2810	0
294	20250106	151700	34563560	2810	2810	2810	2810	0
295	20250106	151600	34563560	2810	2810	2810	2810	0
296	20250106	151500	34563560	2810	2810	2810	2810	0
297	20250106	151400	34563560	2810	2810	2810	2810	0
298	20250106	151300	34563560	2810	2810	2810	2810	0
299	20250106	151200	34563560	2810	2810	2810	2810	0
300	20250106	151100	34563560	2810	2810	2810	2810	0
301	20250106	151000	34563560	2810	2825	2825	2810	400
302	20250106	150900	33437130	2830	2830	2830	2830	0
303	20250106	150800	33437130	2830	2840	2840	2830	153
304	20250106	150700	33002625	2840	2840	2840	2840	0
305	20250106	150600	33002625	2840	2840	2840	2840	0
306	20250106	150500	33002625	2840	2840	2840	2840	0
307	20250106	150400	33002625	2840	2840	2840	2840	0
308	20250106	150300	33002625	2840	2840	2840	2840	0
309	20250106	150200	33002625	2840	2840	2840	2840	0
310	20250106	150100	33002625	2840	2840	2840	2840	0
311	20250106	150000	33002625	2840	2840	2840	2840	0
312	20250106	145900	33002625	2840	2840	2840	2840	0
313	20250106	145800	33002625	2840	2840	2840	2840	100
314	20250106	145700	32718625	2840	2845	2845	2840	334
315	20250106	145600	31770060	2850	2850	2850	2850	2
316	20250106	145500	31764360	2845	2845	2845	2845	0
317	20250106	145400	31764360	2845	2845	2845	2845	0
318	20250106	145300	31764360	2845	2845	2845	2845	0
319	20250106	145200	31764360	2845	2845	2845	2845	0
320	20250106	145100	31764360	2845	2845	2845	2845	15
321	20250106	145000	31721685	2840	2840	2840	2840	0
322	20250106	144900	31721685	2840	2840	2840	2840	0
323	20250106	144800	31721685	2840	2840	2840	2840	0
324	20250106	144700	31721685	2840	2840	2840	2840	0
325	20250106	144600	31721685	2840	2840	2840	2840	0
326	20250106	144500	31721685	2840	2840	2840	2840	0
327	20250106	144400	31721685	2840	2840	2840	2840	0
328	20250106	144300	31721685	2840	2840	2840	2840	0
329	20250106	144200	31721685	2840	2840	2840	2840	0
330	20250106	144100	31721685	2840	2840	2840	2840	0
331	20250106	144000	31721685	2840	2840	2840	2840	0
332	20250106	143900	31721685	2840	2840	2840	2840	0
333	20250106	143800	31721685	2840	2840	2840	2840	0
334	20250106	143700	31721685	2840	2840	2840	2840	0
335	20250106	143600	31721685	2840	2840	2840	2840	0
336	20250106	143500	31721685	2840	2840	2840	2840	0
337	20250106	143400	31721685	2840	2840	2840	2840	216
338	20250106	143300	31108245	2835	2835	2835	2835	0
339	20250106	143200	31108245	2835	2835	2835	2835	0
340	20250106	143100	31108245	2835	2835	2835	2835	4
341	20250106	143000	31096905	2835	2835	2835	2835	14
342	20250106	142900	31057215	2830	2830	2830	2830	0
343	20250106	142800	31057215	2830	2840	2840	2830	147
344	20250106	142700	30639865	2835	2835	2835	2835	0
345	20250106	142600	30639865	2835	2835	2835	2835	0
346	20250106	142500	30639865	2835	2835	2835	2835	1
347	20250106	142400	30637030	2840	2840	2840	2840	0
348	20250106	142300	30637030	2840	2840	2840	2840	0
349	20250106	142200	30637030	2840	2840	2840	2840	0
350	20250106	142100	30637030	2840	2840	2840	2840	0
351	20250106	142000	30637030	2840	2840	2840	2840	0
352	20250106	141900	30637030	2840	2840	2840	2840	0
353	20250106	141800	30637030	2840	2840	2840	2840	0
354	20250106	141700	30637030	2840	2840	2840	2840	0
355	20250106	141600	30637030	2840	2840	2840	2840	0
356	20250106	141500	30637030	2840	2840	2840	2840	0
357	20250106	141400	30637030	2840	2840	2840	2840	0
358	20250106	141300	30637030	2840	2840	2840	2840	0
359	20250106	141200	30637030	2840	2840	2840	2840	0
360	20250106	141100	30637030	2840	2840	2840	2840	0
361	20250106	141000	30637030	2840	2840	2840	2840	0
362	20250106	140900	30637030	2840	2840	2840	2840	0
363	20250106	140800	30637030	2840	2840	2840	2840	0
364	20250106	140700	30637030	2840	2840	2840	2840	0
365	20250106	140600	30637030	2840	2840	2840	2840	0
366	20250106	140500	30637030	2840	2840	2840	2840	0
367	20250106	140400	30637030	2840	2840	2840	2840	0
368	20250106	140300	30637030	2840	2840	2840	2840	0
369	20250106	140200	30637030	2840	2840	2840	2840	0
370	20250106	140100	30637030	2840	2840	2840	2840	0
371	20250106	140000	30637030	2840	2840	2840	2840	0
372	20250106	135900	30637030	2840	2840	2840	2840	0
373	20250106	135800	30637030	2840	2840	2840	2840	0
374	20250106	135700	30637030	2840	2840	2840	2840	0
375	20250106	135600	30637030	2840	2840	2840	2840	0
376	20250106	135500	30637030	2840	2840	2840	2840	0
377	20250106	135400	30637030	2840	2840	2840	2840	0
378	20250106	135300	30637030	2840	2840	2840	2840	0
379	20250106	135200	30637030	2840	2840	2840	2840	0
380	20250106	135100	30637030	2840	2840	2840	2840	0
381	20250106	135000	30637030	2840	2840	2840	2840	0
382	20250106	134900	30637030	2840	2840	2840	2840	0
383	20250106	134800	30637030	2840	2840	2840	2840	0
384	20250106	134700	30637030	2840	2840	2840	2840	0
385	20250106	134600	30637030	2840	2840	2840	2840	0
386	20250106	134500	30637030	2840	2840	2840	2840	0
387	20250106	134400	30637030	2840	2840	2840	2840	0
388	20250106	134300	30637030	2840	2840	2840	2840	0
389	20250106	134200	30637030	2840	2840	2840	2840	0
390	20250106	134100	30637030	2840	2840	2840	2840	0
391	20250106	134000	30637030	2840	2840	2840	2840	0
392	20250106	133900	30637030	2840	2840	2840	2840	0
393	20250106	133800	30637030	2840	2840	2840	2840	0
394	20250106	133700	30637030	2840	2840	2840	2840	0
395	20250106	133600	30637030	2840	2840	2840	2840	0
396	20250106	133500	30637030	2840	2840	2840	2840	0
397	20250106	133400	30637030	2840	2840	2840	2840	0
398	20250106	133300	30637030	2840	2840	2840	2840	0
399	20250106	133200	30637030	2840	2840	2840	2840	0
400	20250106	133100	30637030	2840	2840	2840	2840	0
401	20250106	133000	30637030	2840	2840	2840	2840	0
402	20250106	132900	30637030	2840	2840	2840	2840	0
403	20250106	132800	30637030	2840	2840	2840	2840	0
404	20250106	132700	30637030	2840	2840	2840	2840	0
405	20250106	132600	30637030	2840	2840	2840	2840	0
406	20250106	132500	30637030	2840	2840	2840	2840	8
407	20250106	132400	30614310	2840	2840	2840	2840	0
408	20250106	132300	30614310	2840	2840	2840	2840	0
409	20250106	132200	30614310	2840	2840	2840	2840	0
410	20250106	132100	30614310	2840	2840	2840	2840	0
411	20250106	132000	30614310	2840	2840	2840	2840	0
412	20250106	131900	30614310	2840	2835	2840	2835	45
413	20250106	131800	30486660	2830	2830	2830	2830	0
414	20250106	131700	30486660	2830	2815	2830	2815	2143
415	20250106	131600	24453425	2815	2815	2815	2815	0
416	20250106	131500	24453425	2815	2815	2815	2815	600
417	20250106	131400	22764425	2815	2815	2815	2815	3554
418	20250106	131300	12759915	2810	2810	2810	2810	0
419	20250106	131200	12759915	2810	2810	2810	2810	0
420	20250106	131100	12759915	2810	2810	2810	2810	0
421	20250106	131000	12759915	2810	2810	2810	2810	0
422	20250106	130900	12759915	2810	2810	2810	2810	0
423	20250106	130800	12759915	2810	2810	2810	2810	0
424	20250106	130700	12759915	2810	2810	2810	2810	0
425	20250106	130600	12759915	2810	2810	2810	2810	0
426	20250106	130500	12759915	2810	2810	2810	2810	0
427	20250106	130400	12759915	2810	2810	2810	2810	0
428	20250106	130300	12759915	2810	2810	2810	2810	0
429	20250106	130200	12759915	2810	2810	2810	2810	0
430	20250106	130100	12759915	2810	2810	2810	2810	0
431	20250106	130000	12759915	2810	2810	2810	2810	0
432	20250106	125900	12759915	2810	2810	2810	2810	0
433	20250106	125800	12759915	2810	2810	2810	2810	0
434	20250106	125700	12759915	2810	2810	2810	2810	0
435	20250106	125600	12759915	2810	2810	2810	2810	0
436	20250106	125500	12759915	2810	2810	2810	2810	51
437	20250106	125400	12616605	2810	2810	2810	2810	0
438	20250106	125300	12616605	2810	2810	2810	2810	0
439	20250106	125200	12616605	2810	2810	2810	2810	300
440	20250106	125100	11773605	2815	2815	2815	2815	0
441	20250106	125000	11773605	2815	2815	2815	2815	500
442	20250106	124900	10366105	2810	2810	2810	2810	0
443	20250106	124800	10366105	2810	2810	2810	2810	0
444	20250106	124700	10366105	2810	2810	2810	2810	0
445	20250106	124600	10366105	2810	2810	2810	2810	0
446	20250106	124500	10366105	2810	2810	2810	2810	0
447	20250106	124400	10366105	2810	2810	2810	2810	0
448	20250106	124300	10366105	2810	2810	2810	2810	0
449	20250106	124200	10366105	2810	2810	2810	2810	0
450	20250106	124100	10366105	2810	2810	2810	2810	0
451	20250106	124000	10366105	2810	2810	2810	2810	0
452	20250106	123900	10366105	2810	2810	2810	2810	0
453	20250106	123800	10366105	2810	2805	2810	2805	244
454	20250106	123700	9681025	2805	2805	2805	2800	100
455	20250106	123600	9400565	2805	2805	2805	2805	0
456	20250106	123500	9400565	2805	2805	2805	2805	0
457	20250106	123400	9400565	2805	2805	2805	2805	0
458	20250106	123300	9400565	2805	2805	2805	2805	0
459	20250106	123200	9400565	2805	2805	2805	2805	0
460	20250106	123100	9400565	2805	2805	2805	2805	1
461	20250106	123000	9397760	2805	2805	2805	2805	0
462	20250106	122900	9397760	2805	2805	2805	2805	0
463	20250106	122800	9397760	2805	2805	2805	2805	0
464	20250106	122700	9397760	2805	2805	2805	2805	0
465	20250106	122600	9397760	2805	2805	2805	2805	0
466	20250106	122500	9397760	2805	2805	2805	2805	0
467	20250106	122400	9397760	2805	2805	2805	2805	0
468	20250106	122300	9397760	2805	2805	2805	2805	0
469	20250106	122200	9397760	2805	2805	2805	2805	0
470	20250106	122100	9397760	2805	2805	2805	2805	0
471	20250106	122000	9397760	2805	2805	2805	2805	0
472	20250106	121900	9397760	2805	2805	2805	2805	0
473	20250106	121800	9397760	2805	2805	2805	2805	0
474	20250106	121700	9397760	2805	2805	2805	2805	0
475	20250106	121600	9397760	2805	2805	2805	2805	0
476	20250106	121500	9397760	2805	2805	2805	2805	0
477	20250106	121400	9397760	2805	2805	2805	2805	0
478	20250106	121300	9397760	2805	2805	2805	2805	0
479	20250106	121200	9397760	2805	2805	2805	2805	0
480	20250106	121100	9397760	2805	2805	2805	2805	0
481	20250106	121000	9397760	2805	2805	2805	2805	0
482	20250106	120900	9397760	2805	2805	2805	2805	0
483	20250106	120800	9397760	2805	2805	2805	2805	0
484	20250106	120700	9397760	2805	2805	2805	2805	0
485	20250106	120600	9397760	2805	2805	2805	2805	0
486	20250106	120500	9397760	2805	2805	2805	2805	0
487	20250106	120400	9397760	2805	2805	2805	2805	0
488	20250106	120300	9397760	2805	2805	2805	2805	0
489	20250106	120200	9397760	2805	2805	2805	2805	0
490	20250106	120100	9397760	2805	2805	2805	2805	0
491	20250106	120000	9397760	2805	2805	2805	2805	0
492	20250106	115900	9397760	2805	2805	2805	2805	0
493	20250106	115800	9397760	2805	2805	2805	2805	0
494	20250106	115700	9397760	2805	2805	2805	2805	0
495	20250106	115600	9397760	2805	2805	2805	2805	7
496	20250106	115500	9378125	2805	2805	2805	2805	142
497	20250106	115400	8979815	2805	2805	2805	2805	0
498	20250106	115300	8979815	2805	2805	2805	2805	0
499	20250106	115200	8979815	2805	2805	2805	2805	0
500	20250106	115100	8979815	2805	2805	2805	2805	0
501	20250106	115000	8979815	2805	2805	2805	2805	0
502	20250106	114900	8979815	2805	2805	2805	2805	0
503	20250106	114800	8979815	2805	2805	2805	2805	20
504	20250106	114700	8923715	2770	2770	2770	2770	0
505	20250106	114600	8923715	2770	2770	2770	2770	0
506	20250106	114500	8923715	2770	2770	2770	2770	0
507	20250106	114400	8923715	2770	2770	2770	2770	0
508	20250106	114300	8923715	2770	2770	2770	2770	0
509	20250106	114200	8923715	2770	2770	2770	2770	0
510	20250106	114100	8923715	2770	2770	2770	2770	0
511	20250106	114000	8923715	2770	2770	2770	2770	0
512	20250106	113900	8923715	2770	2770	2770	2770	0
513	20250106	113800	8923715	2770	2770	2770	2770	0
514	20250106	113700	8923715	2770	2770	2770	2770	0
515	20250106	113600	8923715	2770	2770	2770	2770	0
516	20250106	113500	8923715	2770	2795	2795	2770	1818
517	20250106	113400	3883190	2805	2805	2805	2805	0
518	20250106	113300	3883190	2805	2805	2805	2800	132
519	20250106	113200	3513075	2810	2810	2810	2810	0
520	20250106	113100	3513075	2810	2810	2810	2810	0
521	20250106	113000	3513075	2810	2810	2810	2810	0
522	20250106	112900	3513075	2810	2810	2810	2810	0
523	20250106	112800	3513075	2810	2810	2810	2810	0
524	20250106	112700	3513075	2810	2810	2810	2810	0
525	20250106	112600	3513075	2810	2810	2810	2810	0
526	20250106	112500	3513075	2810	2810	2810	2810	0
527	20250106	112400	3513075	2810	2810	2810	2810	0
528	20250106	112300	3513075	2810	2810	2810	2810	0
529	20250106	112200	3513075	2810	2810	2810	2810	0
530	20250106	112100	3513075	2810	2810	2810	2810	0
531	20250106	112000	3513075	2810	2810	2810	2810	0
532	20250106	111900	3513075	2810	2810	2810	2810	0
533	20250106	111800	3513075	2810	2810	2810	2810	0
534	20250106	111700	3513075	2810	2810	2810	2810	0
535	20250106	111600	3513075	2810	2810	2810	2810	0
536	20250106	111500	3513075	2810	2810	2810	2810	0
537	20250106	111400	3513075	2810	2810	2810	2810	0
538	20250106	111300	3513075	2810	2810	2810	2810	0
539	20250106	111200	3513075	2810	2810	2810	2810	0
540	20250106	111100	3513075	2810	2810	2810	2810	0
541	20250106	111000	3513075	2810	2810	2810	2810	0
542	20250106	110900	3513075	2810	2810	2810	2810	0
543	20250106	110800	3513075	2810	2810	2810	2810	25
544	20250106	110700	3442825	2810	2810	2810	2810	0
545	20250106	110600	3442825	2810	2810	2810	2810	0
546	20250106	110500	3442825	2810	2810	2810	2810	0
547	20250106	110400	3442825	2810	2810	2810	2810	0
548	20250106	110300	3442825	2810	2810	2810	2810	0
549	20250106	110200	3442825	2810	2810	2810	2810	0
550	20250106	110100	3442825	2810	2810	2810	2810	0
551	20250106	110000	3442825	2810	2810	2810	2810	0
552	20250106	105900	3442825	2810	2810	2810	2810	0
553	20250106	105800	3442825	2810	2810	2810	2810	0
554	20250106	105700	3442825	2810	2810	2810	2810	0
555	20250106	105600	3442825	2810	2810	2810	2810	0
556	20250106	105500	3442825	2810	2810	2810	2810	0
557	20250106	105400	3442825	2810	2810	2810	2810	0
558	20250106	105300	3442825	2810	2810	2810	2810	0
559	20250106	105200	3442825	2810	2810	2810	2810	1
560	20250106	105100	3440015	2810	2810	2810	2810	0
561	20250106	105000	3440015	2810	2810	2810	2810	0
562	20250106	104900	3440015	2810	2810	2810	2810	0
563	20250106	104800	3440015	2810	2810	2810	2810	0
564	20250106	104700	3440015	2810	2810	2810	2810	0
565	20250106	104600	3440015	2810	2810	2810	2810	0
566	20250106	104500	3440015	2810	2810	2810	2810	0
567	20250106	104400	3440015	2810	2810	2810	2810	0
568	20250106	104300	3440015	2810	2810	2810	2810	0
569	20250106	104200	3440015	2810	2810	2810	2810	0
570	20250106	104100	3440015	2810	2810	2810	2810	0
571	20250106	104000	3440015	2810	2810	2810	2810	0
572	20250106	103900	3440015	2810	2810	2810	2810	191
573	20250106	103800	2903305	2810	2810	2810	2810	0
574	20250106	103700	2903305	2810	2810	2810	2810	0
575	20250106	103600	2903305	2810	2810	2810	2810	9
576	20250106	103500	2878015	2810	2810	2810	2810	0
577	20250106	103400	2878015	2810	2810	2810	2810	6
578	20250106	103300	2861155	2805	2805	2805	2805	0
579	20250106	103200	2861155	2805	2805	2805	2805	0
580	20250106	103100	2861155	2805	2805	2805	2805	0
581	20250106	103000	2861155	2805	2805	2805	2805	0
582	20250106	102900	2861155	2805	2805	2805	2805	9
583	20250106	102800	2835910	2800	2800	2800	2800	0
584	20250106	102700	2835910	2800	2800	2800	2800	0
585	20250106	102600	2835910	2800	2800	2800	2800	0
586	20250106	102500	2835910	2800	2800	2800	2800	0
587	20250106	102400	2835910	2800	2800	2800	2800	0
588	20250106	102300	2835910	2800	2800	2800	2800	0
589	20250106	102200	2835910	2800	2800	2800	2800	0
590	20250106	102100	2835910	2800	2800	2800	2800	0
591	20250106	102000	2835910	2800	2800	2800	2800	0
592	20250106	101900	2835910	2800	2800	2800	2800	0
593	20250106	101800	2835910	2800	2800	2800	2800	0
594	20250106	101700	2835910	2800	2800	2800	2800	0
595	20250106	101600	2835910	2800	2800	2800	2800	0
596	20250106	101500	2835910	2800	2800	2800	2800	0
597	20250106	101400	2835910	2800	2800	2800	2800	0
598	20250106	101300	2835910	2800	2800	2800	2800	0
599	20250106	101200	2835910	2800	2800	2800	2800	0
600	20250106	101100	2835910	2800	2800	2800	2800	0
601	20250106	101000	2835910	2800	2800	2800	2800	0
602	20250106	100900	2835910	2800	2800	2800	2800	0
603	20250106	100800	2835910	2800	2800	2800	2800	0
604	20250106	100700	2835910	2800	2800	2800	2800	0
605	20250106	100600	2835910	2800	2800	2800	2800	0
606	20250106	100500	2835910	2800	2800	2800	2800	0
607	20250106	100400	2835910	2800	2805	2805	2800	150
608	20250106	100300	2415310	2805	2805	2805	2805	0
609	20250106	100200	2415310	2805	2805	2805	2805	0
610	20250106	100100	2415310	2805	2805	2805	2805	0
611	20250106	100000	2415310	2805	2805	2805	2805	1
612	20250106	095900	2412505	2810	2815	2815	2810	175
613	20250106	095800	1920405	2810	2810	2810	2810	101
614	20250106	095700	1636595	2815	2815	2815	2815	0
615	20250106	095600	1636595	2815	2815	2815	2815	195
616	20250106	095500	1087670	2815	2815	2815	2815	0
617	20250106	095400	1087670	2815	2815	2815	2815	0
618	20250106	095300	1087670	2815	2815	2815	2815	0
619	20250106	095200	1087670	2815	2815	2815	2815	0
620	20250106	095100	1087670	2815	2815	2815	2815	42
621	20250106	095000	969440	2815	2815	2815	2815	0
622	20250106	094900	969440	2815	2815	2815	2815	0
623	20250106	094800	969440	2815	2815	2815	2815	0
624	20250106	094700	969440	2815	2815	2815	2815	0
625	20250106	094600	969440	2815	2815	2815	2815	0
626	20250106	094500	969440	2815	2815	2815	2815	0
627	20250106	094400	969440	2815	2815	2815	2815	0
628	20250106	094300	969440	2815	2815	2815	2815	0
629	20250106	094200	969440	2815	2815	2815	2815	0
630	20250106	094100	969440	2815	2825	2825	2815	137
631	20250106	094000	583600	2830	2835	2835	2830	78
632	20250106	093900	362475	2840	2840	2840	2840	0
633	20250106	093800	362475	2840	2840	2840	2840	0
634	20250106	093700	362475	2840	2840	2840	2840	0
635	20250106	093600	362475	2840	2840	2840	2840	0
636	20250106	093500	362475	2840	2840	2840	2840	0
637	20250106	093400	362475	2840	2840	2840	2840	0
638	20250106	093300	362475	2840	2840	2840	2840	0
639	20250106	093200	362475	2840	2840	2840	2840	0
640	20250106	093100	362475	2840	2840	2840	2840	0
641	20250106	093000	362475	2840	2840	2840	2840	0
642	20250106	092900	362475	2840	2840	2840	2840	0
643	20250106	092800	362475	2840	2840	2840	2840	0
644	20250106	092700	362475	2840	2840	2840	2840	43
645	20250106	092600	240355	2845	2845	2845	2845	0
646	20250106	092500	240355	2845	2845	2845	2845	0
647	20250106	092400	240355	2845	2845	2845	2845	17
648	20250106	092300	191990	2845	2845	2845	2845	0
649	20250106	092200	191990	2845	2845	2845	2845	0
650	20250106	092100	191990	2845	2845	2845	2845	0
651	20250106	092000	191990	2845	2845	2845	2845	0
652	20250106	091900	191990	2845	2845	2845	2845	0
653	20250106	091800	191990	2845	2845	2845	2845	0
654	20250106	091700	191990	2845	2845	2845	2845	0
655	20250106	091600	191990	2845	2845	2845	2845	4
656	20250106	091500	180610	2850	2850	2850	2850	0
657	20250106	091400	180610	2850	2850	2850	2850	0
658	20250106	091300	180610	2850	2850	2850	2850	0
659	20250106	091200	180610	2850	2860	2860	2850	31
660	20250106	091100	91965	2865	2865	2865	2865	0
661	20250106	091000	91965	2865	2865	2865	2865	12
662	20250106	090900	57585	2870	2870	2870	2870	0
663	20250106	090800	57585	2870	2870	2870	2870	0
664	20250106	090700	57585	2870	2870	2870	2870	0
665	20250106	090600	57585	2870	2870	2870	2870	0
666	20250106	090500	57585	2870	2870	2870	2870	0
667	20250106	090400	57585	2870	2875	2875	2870	2
668	20250106	090300	51840	2880	2880	2880	2880	0
669	20250106	090200	51840	2880	2880	2880	2880	0
670	20250106	090100	51840	2880	2880	2880	2880	0
671	20250106	090000	51840	2880	2880	2880	2880	18