KissMeData/066900/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	194600	13902550	2295	2295	2295	2295	308
3	20250110	194500	13902550	2295	2295	2295	2295	0
4	20250110	194400	13902550	2295	2295	2295	2295	0
5	20250110	194300	13902550	2295	2295	2295	2295	0
6	20250110	194200	13902550	2295	2295	2295	2295	0
7	20250110	194100	13902550	2295	2295	2295	2295	0
8	20250110	194000	13902550	2295	2295	2295	2295	0
9	20250110	193900	13902550	2295	2295	2295	2295	0
10	20250110	193800	13902550	2295	2295	2295	2295	0
11	20250110	193700	13902550	2295	2295	2295	2295	0
12	20250110	193600	13902550	2295	2295	2295	2295	0
13	20250110	193500	13902550	2295	2295	2295	2295	0
14	20250110	193400	13902550	2295	2295	2295	2295	0
15	20250110	193300	13902550	2295	2295	2295	2295	0
16	20250110	193200	13902550	2295	2295	2295	2295	0
17	20250110	193100	13902550	2295	2295	2295	2295	0
18	20250110	193000	13902550	2295	2295	2295	2295	0
19	20250110	192900	13902550	2295	2295	2295	2295	0
20	20250110	192800	13902550	2295	2295	2295	2295	0
21	20250110	192700	13902550	2295	2295	2295	2295	0
22	20250110	192600	13902550	2295	2295	2295	2295	0
23	20250110	192500	13902550	2295	2295	2295	2295	0
24	20250110	192400	13902550	2295	2295	2295	2295	0
25	20250110	192300	13902550	2295	2295	2295	2295	0
26	20250110	192200	13902550	2295	2295	2295	2295	0
27	20250110	192100	13902550	2295	2295	2295	2295	0
28	20250110	192000	13902550	2295	2295	2295	2295	0
29	20250110	191900	13902550	2295	2295	2295	2295	0
30	20250110	191800	13902550	2295	2295	2295	2295	0
31	20250110	191700	13902550	2295	2295	2295	2295	0
32	20250110	191600	13902550	2295	2295	2295	2295	308
33	20250110	191500	13902550	2295	2295	2295	2295	0
34	20250110	191400	13902550	2295	2295	2295	2295	0
35	20250110	191300	13902550	2295	2295	2295	2295	0
36	20250110	191200	13902550	2295	2295	2295	2295	0
37	20250110	191100	13902550	2295	2295	2295	2295	0
38	20250110	191000	13902550	2295	2295	2295	2295	0
39	20250110	190900	13902550	2295	2295	2295	2295	0
40	20250110	190800	13902550	2295	2295	2295	2295	0
41	20250110	190700	13902550	2295	2295	2295	2295	0
42	20250110	190600	13902550	2295	2295	2295	2295	0
43	20250110	190500	13902550	2295	2295	2295	2295	0
44	20250110	190400	13902550	2295	2295	2295	2295	0
45	20250110	190300	13902550	2295	2295	2295	2295	0
46	20250110	190200	13902550	2295	2295	2295	2295	0
47	20250110	190100	13902550	2295	2295	2295	2295	0
48	20250110	190000	13902550	2295	2295	2295	2295	0
49	20250110	185900	13902550	2295	2295	2295	2295	0
50	20250110	185800	13902550	2295	2295	2295	2295	0
51	20250110	185700	13902550	2295	2295	2295	2295	0
52	20250110	185600	13902550	2295	2295	2295	2295	0
53	20250110	185500	13902550	2295	2295	2295	2295	0
54	20250110	185400	13902550	2295	2295	2295	2295	0
55	20250110	185300	13902550	2295	2295	2295	2295	0
56	20250110	185200	13902550	2295	2295	2295	2295	0
57	20250110	185100	13902550	2295	2295	2295	2295	0
58	20250110	185000	13902550	2295	2295	2295	2295	0
59	20250110	184900	13902550	2295	2295	2295	2295	0
60	20250110	184800	13902550	2295	2295	2295	2295	0
61	20250110	184700	13902550	2295	2295	2295	2295	0
62	20250110	184600	13902550	2295	2295	2295	2295	308
63	20250110	184500	13902550	2295	2295	2295	2295	0
64	20250110	184400	13902550	2295	2295	2295	2295	0
65	20250110	184300	13902550	2295	2295	2295	2295	0
66	20250110	184200	13902550	2295	2295	2295	2295	0
67	20250110	184100	13902550	2295	2295	2295	2295	0
68	20250110	184000	13902550	2295	2295	2295	2295	0
69	20250110	183900	13902550	2295	2295	2295	2295	0
70	20250110	183800	13902550	2295	2295	2295	2295	0
71	20250110	183700	13902550	2295	2295	2295	2295	0
72	20250110	183600	13902550	2295	2295	2295	2295	0
73	20250110	183500	13902550	2295	2295	2295	2295	0
74	20250110	183400	13902550	2295	2295	2295	2295	0
75	20250110	183300	13902550	2295	2295	2295	2295	0
76	20250110	183200	13902550	2295	2295	2295	2295	0
77	20250110	183100	13902550	2295	2295	2295	2295	0
78	20250110	183000	13902550	2295	2295	2295	2295	0
79	20250110	182900	13902550	2295	2295	2295	2295	0
80	20250110	182800	13902550	2295	2295	2295	2295	0
81	20250110	182700	13902550	2295	2295	2295	2295	0
82	20250110	182600	13902550	2295	2295	2295	2295	0
83	20250110	182500	13902550	2295	2295	2295	2295	0
84	20250110	182400	13902550	2295	2295	2295	2295	0
85	20250110	182300	13902550	2295	2295	2295	2295	0
86	20250110	182200	13902550	2295	2295	2295	2295	0
87	20250110	182100	13902550	2295	2295	2295	2295	0
88	20250110	182000	13902550	2295	2295	2295	2295	0
89	20250110	181900	13902550	2295	2295	2295	2295	0
90	20250110	181800	13902550	2295	2295	2295	2295	0
91	20250110	181700	13902550	2295	2295	2295	2295	0
92	20250110	181600	13902550	2295	2295	2295	2295	308
93	20250110	181500	13902550	2295	2295	2295	2295	0
94	20250110	181400	13902550	2295	2295	2295	2295	0
95	20250110	181300	13902550	2295	2295	2295	2295	0
96	20250110	181200	13902550	2295	2295	2295	2295	0
97	20250110	181100	13902550	2295	2295	2295	2295	0
98	20250110	181000	13902550	2295	2295	2295	2295	0
99	20250110	180900	13902550	2295	2295	2295	2295	0
100	20250110	180800	13902550	2295	2295	2295	2295	0
101	20250110	180700	13902550	2295	2295	2295	2295	0
102	20250110	180600	13902550	2295	2295	2295	2295	0
103	20250110	180500	13902550	2295	2295	2295	2295	0
104	20250110	180400	13902550	2295	2295	2295	2295	0
105	20250110	180300	13902550	2295	2295	2295	2295	0
106	20250110	180200	13902550	2295	2295	2295	2295	0
107	20250110	180100	13902550	2295	2295	2295	2295	0
108	20250110	180000	13902550	2295	2295	2295	2295	0
109	20250110	175900	13902550	2295	2295	2295	2295	0
110	20250110	175800	13902550	2295	2295	2295	2295	0
111	20250110	175700	13902550	2295	2295	2295	2295	0
112	20250110	175600	13902550	2295	2295	2295	2295	0
113	20250110	175500	13902550	2295	2295	2295	2295	0
114	20250110	175400	13902550	2295	2295	2295	2295	0
115	20250110	175300	13902550	2295	2295	2295	2295	0
116	20250110	175200	13902550	2295	2295	2295	2295	0
117	20250110	175100	13902550	2295	2295	2295	2295	0
118	20250110	175000	13902550	2295	2295	2295	2295	0
119	20250110	174900	13902550	2295	2295	2295	2295	0
120	20250110	174800	13902550	2295	2295	2295	2295	0
121	20250110	174700	13902550	2295	2295	2295	2295	0
122	20250110	174600	13902550	2295	2295	2295	2295	308
123	20250110	174500	13902550	2295	2295	2295	2295	0
124	20250110	174400	13902550	2295	2295	2295	2295	0
125	20250110	174300	13902550	2295	2295	2295	2295	0
126	20250110	174200	13902550	2295	2295	2295	2295	0
127	20250110	174100	13902550	2295	2295	2295	2295	0
128	20250110	174000	13902550	2295	2295	2295	2295	0
129	20250110	173900	13902550	2295	2295	2295	2295	0
130	20250110	173800	13902550	2295	2295	2295	2295	0
131	20250110	173700	13902550	2295	2295	2295	2295	0
132	20250110	173600	13902550	2295	2295	2295	2295	0
133	20250110	173500	13902550	2295	2295	2295	2295	0
134	20250110	173400	13902550	2295	2295	2295	2295	0
135	20250110	173300	13902550	2295	2295	2295	2295	0
136	20250110	173200	13902550	2295	2295	2295	2295	0
137	20250110	173100	13902550	2295	2295	2295	2295	0
138	20250110	173000	13902550	2295	2295	2295	2295	0
139	20250110	172900	13902550	2295	2295	2295	2295	0
140	20250110	172800	13902550	2295	2295	2295	2295	0
141	20250110	172700	13902550	2295	2295	2295	2295	0
142	20250110	172600	13902550	2295	2295	2295	2295	0
143	20250110	172500	13902550	2295	2295	2295	2295	0
144	20250110	172400	13902550	2295	2295	2295	2295	0
145	20250110	172300	13902550	2295	2295	2295	2295	0
146	20250110	172200	13902550	2295	2295	2295	2295	0
147	20250110	172100	13902550	2295	2295	2295	2295	0
148	20250110	172000	13902550	2295	2295	2295	2295	0
149	20250110	171900	13902550	2295	2295	2295	2295	0
150	20250110	171800	13902550	2295	2295	2295	2295	0
151	20250110	171700	13902550	2295	2295	2295	2295	0
152	20250110	171600	13902550	2295	2295	2295	2295	308
153	20250110	171500	13902550	2295	2295	2295	2295	0
154	20250110	171400	13902550	2295	2295	2295	2295	0
155	20250110	171300	13902550	2295	2295	2295	2295	0
156	20250110	171200	13902550	2295	2295	2295	2295	0
157	20250110	171100	13902550	2295	2295	2295	2295	0
158	20250110	171000	13902550	2295	2295	2295	2295	0
159	20250110	170900	13902550	2295	2295	2295	2295	0
160	20250110	170800	13902550	2295	2295	2295	2295	0
161	20250110	170700	13902550	2295	2295	2295	2295	0
162	20250110	170600	13902550	2295	2295	2295	2295	0
163	20250110	170500	13902550	2295	2295	2295	2295	0
164	20250110	170400	13902550	2295	2295	2295	2295	0
165	20250110	170300	13902550	2295	2295	2295	2295	0
166	20250110	170200	13902550	2295	2295	2295	2295	0
167	20250110	170100	13902550	2295	2295	2295	2295	0
168	20250110	170000	13902550	2295	2295	2295	2295	0
169	20250110	165900	13902550	2295	2295	2295	2295	0
170	20250110	165800	13902550	2295	2295	2295	2295	0
171	20250110	165700	13902550	2295	2295	2295	2295	0
172	20250110	165600	13902550	2295	2295	2295	2295	0
173	20250110	165500	13902550	2295	2295	2295	2295	0
174	20250110	165400	13902550	2295	2295	2295	2295	0
175	20250110	165300	13902550	2295	2295	2295	2295	0
176	20250110	165200	13902550	2295	2295	2295	2295	0
177	20250110	165100	13902550	2295	2295	2295	2295	0
178	20250110	165000	13902550	2295	2295	2295	2295	0
179	20250110	164900	13902550	2295	2295	2295	2295	0
180	20250110	164800	13902550	2295	2295	2295	2295	0
181	20250110	164700	13902550	2295	2295	2295	2295	0
182	20250110	164600	13902550	2295	2295	2295	2295	308
183	20250110	164500	13902550	2295	2295	2295	2295	0
184	20250110	164400	13902550	2295	2295	2295	2295	0
185	20250110	164300	13902550	2295	2295	2295	2295	0
186	20250110	164200	13902550	2295	2295	2295	2295	0
187	20250110	164100	13902550	2295	2295	2295	2295	0
188	20250110	164000	13902550	2295	2295	2295	2295	0
189	20250110	163900	13902550	2295	2295	2295	2295	0
190	20250110	163800	13902550	2295	2295	2295	2295	0
191	20250110	163700	13902550	2295	2295	2295	2295	0
192	20250110	163600	13902550	2295	2295	2295	2295	0
193	20250110	163500	13902550	2295	2295	2295	2295	0
194	20250110	163400	13902550	2295	2295	2295	2295	0
195	20250110	163300	13902550	2295	2295	2295	2295	0
196	20250110	163200	13902550	2295	2295	2295	2295	0
197	20250110	163100	13902550	2295	2295	2295	2295	0
198	20250110	163000	13902550	2295	2295	2295	2295	0
199	20250110	162900	13902550	2295	2295	2295	2295	0
200	20250110	162800	13902550	2295	2295	2295	2295	0
201	20250110	162700	13902550	2295	2295	2295	2295	0
202	20250110	162600	13902550	2295	2295	2295	2295	0
203	20250110	162500	13902550	2295	2295	2295	2295	0
204	20250110	162400	13902550	2295	2295	2295	2295	0
205	20250110	162300	13902550	2295	2295	2295	2295	0
206	20250110	162200	13902550	2295	2295	2295	2295	0
207	20250110	162100	13902550	2295	2295	2295	2295	0
208	20250110	162000	13902550	2295	2295	2295	2295	0
209	20250110	161900	13902550	2295	2295	2295	2295	0
210	20250110	161800	13902550	2295	2295	2295	2295	0
211	20250110	161700	13902550	2295	2295	2295	2295	0
212	20250110	161600	13902550	2295	2295	2295	2295	308
213	20250110	161500	13902550	2295	2295	2295	2295	0
214	20250110	161400	13902550	2295	2295	2295	2295	0
215	20250110	161300	13902550	2295	2295	2295	2295	0
216	20250110	161200	13902550	2295	2295	2295	2295	0
217	20250110	161100	13902550	2295	2295	2295	2295	0
218	20250110	161000	13902550	2295	2295	2295	2295	0
219	20250110	160900	13902550	2295	2295	2295	2295	0
220	20250110	160800	13902550	2295	2295	2295	2295	0
221	20250110	160700	13902550	2295	2295	2295	2295	0
222	20250110	160600	13902550	2295	2295	2295	2295	0
223	20250110	160500	13902550	2295	2295	2295	2295	0
224	20250110	160400	13902550	2295	2295	2295	2295	0
225	20250110	160300	13902550	2295	2295	2295	2295	0
226	20250110	160200	13902550	2295	2295	2295	2295	0
227	20250110	160100	13902550	2295	2295	2295	2295	0
228	20250110	160000	13902550	2295	2295	2295	2295	0
229	20250110	155900	13902550	2295	2295	2295	2295	0
230	20250110	155800	13902550	2295	2295	2295	2295	0
231	20250110	155700	13902550	2295	2295	2295	2295	0
232	20250110	155600	13902550	2295	2295	2295	2295	0
233	20250110	155500	13902550	2295	2295	2295	2295	0
234	20250110	155400	13902550	2295	2295	2295	2295	0
235	20250110	155300	13902550	2295	2295	2295	2295	0
236	20250110	155200	13902550	2295	2295	2295	2295	0
237	20250110	155100	13902550	2295	2295	2295	2295	0
238	20250110	155000	13902550	2295	2295	2295	2295	0
239	20250110	154900	13902550	2295	2295	2295	2295	0
240	20250110	154800	13902550	2295	2295	2295	2295	0
241	20250110	154700	13902550	2295	2295	2295	2295	0
242	20250110	154600	13902550	2295	2295	2295	2295	308
243	20250110	154500	13902550	2295	2295	2295	2295	0
244	20250110	154400	13902550	2295	2295	2295	2295	0
245	20250110	154300	13902550	2295	2295	2295	2295	0
246	20250110	154200	13902550	2295	2295	2295	2295	0
247	20250110	154100	13902550	2295	2295	2295	2295	0
248	20250110	154000	13902550	2295	2295	2295	2295	0
249	20250110	153900	13902550	2295	2295	2295	2295	0
250	20250110	153800	13902550	2295	2295	2295	2295	0
251	20250110	153700	13902550	2295	2295	2295	2295	0
252	20250110	153600	13902550	2295	2295	2295	2295	0
253	20250110	153500	13902550	2295	2295	2295	2295	0
254	20250110	153400	13902550	2295	2295	2295	2295	0
255	20250110	153300	13902550	2295	2295	2295	2295	0
256	20250110	153200	13902550	2295	2295	2295	2295	0
257	20250110	153100	13902550	2295	2295	2295	2295	0
258	20250110	153000	13902550	2295	2295	2295	2295	308
259	20250110	152900	13195690	2275	2275	2275	2275	0
260	20250110	152800	13195690	2275	2275	2275	2275	0
261	20250110	152700	13195690	2275	2275	2275	2275	0
262	20250110	152600	13195690	2275	2275	2275	2275	0
263	20250110	152500	13195690	2275	2275	2275	2275	0
264	20250110	152400	13195690	2275	2275	2275	2275	0
265	20250110	152300	13195690	2275	2275	2275	2275	0
266	20250110	152200	13195690	2275	2275	2275	2275	0
267	20250110	152100	13195690	2275	2275	2275	2275	0
268	20250110	152000	13195690	2275	2275	2275	2275	0
269	20250110	151900	13195690	2275	2275	2275	2275	0
270	20250110	151800	13195690	2275	2275	2275	2275	0
271	20250110	151700	13195690	2275	2275	2275	2275	0
272	20250110	151600	13195690	2275	2275	2275	2275	0
273	20250110	151500	13195690	2275	2275	2275	2275	310
274	20250110	151400	12490440	2295	2295	2295	2295	0
275	20250110	151300	12490440	2295	2295	2295	2295	0
276	20250110	151200	12490440	2295	2295	2295	2295	0
277	20250110	151100	12490440	2295	2295	2295	2295	0
278	20250110	151000	12490440	2295	2295	2295	2295	0
279	20250110	150900	12490440	2295	2295	2295	2295	0
280	20250110	150800	12490440	2295	2295	2295	2295	0
281	20250110	150700	12490440	2295	2295	2295	2295	0
282	20250110	150600	12490440	2295	2295	2295	2295	0
283	20250110	150500	12490440	2295	2295	2295	2295	0
284	20250110	150400	12490440	2295	2295	2295	2295	0
285	20250110	150300	12490440	2295	2295	2295	2295	0
286	20250110	150200	12490440	2295	2295	2295	2295	0
287	20250110	150100	12490440	2295	2295	2295	2295	0
288	20250110	150000	12490440	2295	2295	2295	2295	0
289	20250110	145900	12490440	2295	2295	2295	2295	0
290	20250110	145800	12490440	2295	2295	2295	2295	0
291	20250110	145700	12490440	2295	2295	2295	2295	0
292	20250110	145600	12490440	2295	2295	2295	2295	0
293	20250110	145500	12490440	2295	2295	2295	2295	0
294	20250110	145400	12490440	2295	2295	2295	2295	0
295	20250110	145300	12490440	2295	2295	2295	2295	0
296	20250110	145200	12490440	2295	2295	2295	2295	0
297	20250110	145100	12490440	2295	2295	2295	2295	0
298	20250110	145000	12490440	2295	2295	2295	2295	0
299	20250110	144900	12490440	2295	2295	2295	2295	0
300	20250110	144800	12490440	2295	2295	2295	2295	0
301	20250110	144700	12490440	2295	2295	2295	2295	0
302	20250110	144600	12490440	2295	2295	2295	2295	0
303	20250110	144500	12490440	2295	2295	2295	2295	0
304	20250110	144400	12490440	2295	2295	2295	2295	0
305	20250110	144300	12490440	2295	2295	2295	2295	0
306	20250110	144200	12490440	2295	2295	2295	2295	0
307	20250110	144100	12490440	2295	2295	2295	2295	0
308	20250110	144000	12490440	2295	2295	2295	2295	0
309	20250110	143900	12490440	2295	2295	2295	2295	0
310	20250110	143800	12490440	2295	2275	2300	2275	3002
311	20250110	143700	5596940	2275	2275	2275	2275	0
312	20250110	143600	5596940	2275	2275	2275	2275	26
313	20250110	143500	5537790	2270	2270	2270	2270	0
314	20250110	143400	5537790	2270	2270	2270	2270	0
315	20250110	143300	5537790	2270	2270	2270	2270	0
316	20250110	143200	5537790	2270	2270	2270	2270	0
317	20250110	143100	5537790	2270	2270	2270	2270	0
318	20250110	143000	5537790	2270	2270	2270	2270	0
319	20250110	142900	5537790	2270	2270	2270	2270	0
320	20250110	142800	5537790	2270	2270	2270	2270	0
321	20250110	142700	5537790	2270	2270	2270	2270	0
322	20250110	142600	5537790	2270	2270	2270	2270	0
323	20250110	142500	5537790	2270	2270	2270	2270	0
324	20250110	142400	5537790	2270	2270	2270	2270	0
325	20250110	142300	5537790	2270	2270	2270	2270	0
326	20250110	142200	5537790	2270	2270	2270	2270	0
327	20250110	142100	5537790	2270	2270	2270	2270	0
328	20250110	142000	5537790	2270	2270	2270	2270	0
329	20250110	141900	5537790	2270	2270	2270	2270	0
330	20250110	141800	5537790	2270	2270	2270	2270	0
331	20250110	141700	5537790	2270	2270	2270	2270	0
332	20250110	141600	5537790	2270	2270	2270	2270	0
333	20250110	141500	5537790	2270	2270	2270	2270	0
334	20250110	141400	5537790	2270	2270	2270	2270	500
335	20250110	141300	4402790	2270	2270	2270	2270	20
336	20250110	141200	4357390	2270	2270	2270	2270	0
337	20250110	141100	4357390	2270	2270	2270	2270	0
338	20250110	141000	4357390	2270	2270	2270	2270	0
339	20250110	140900	4357390	2270	2270	2270	2270	0
340	20250110	140800	4357390	2270	2270	2270	2270	0
341	20250110	140700	4357390	2270	2270	2270	2270	0
342	20250110	140600	4357390	2270	2270	2270	2270	0
343	20250110	140500	4357390	2270	2270	2270	2270	0
344	20250110	140400	4357390	2270	2270	2270	2270	0
345	20250110	140300	4357390	2270	2270	2270	2270	0
346	20250110	140200	4357390	2270	2270	2270	2270	0
347	20250110	140100	4357390	2270	2270	2270	2270	0
348	20250110	140000	4357390	2270	2270	2270	2270	0
349	20250110	135900	4357390	2270	2270	2270	2270	0
350	20250110	135800	4357390	2270	2270	2270	2270	15
351	20250110	135700	4323340	2270	2270	2270	2270	0
352	20250110	135600	4323340	2270	2270	2270	2270	0
353	20250110	135500	4323340	2270	2270	2270	2270	0
354	20250110	135400	4323340	2270	2270	2270	2270	0
355	20250110	135300	4323340	2270	2270	2270	2270	0
356	20250110	135200	4323340	2270	2270	2270	2270	0
357	20250110	135100	4323340	2270	2270	2270	2270	0
358	20250110	135000	4323340	2270	2270	2270	2270	0
359	20250110	134900	4323340	2270	2270	2270	2270	0
360	20250110	134800	4323340	2270	2270	2270	2270	50
361	20250110	134700	4209840	2270	2270	2270	2270	0
362	20250110	134600	4209840	2270	2270	2270	2270	0
363	20250110	134500	4209840	2270	2270	2270	2270	0
364	20250110	134400	4209840	2270	2270	2270	2270	0
365	20250110	134300	4209840	2270	2270	2270	2270	0
366	20250110	134200	4209840	2270	2270	2270	2270	0
367	20250110	134100	4209840	2270	2270	2270	2270	0
368	20250110	134000	4209840	2270	2270	2270	2270	0
369	20250110	133900	4209840	2270	2270	2270	2270	0
370	20250110	133800	4209840	2270	2270	2270	2270	136
371	20250110	133700	3901120	2270	2270	2270	2270	0
372	20250110	133600	3901120	2270	2270	2270	2270	74
373	20250110	133500	3733140	2270	2270	2270	2270	0
374	20250110	133400	3733140	2270	2270	2270	2270	0
375	20250110	133300	3733140	2270	2270	2270	2270	0
376	20250110	133200	3733140	2270	2270	2270	2270	0
377	20250110	133100	3733140	2270	2270	2270	2270	0
378	20250110	133000	3733140	2270	2270	2270	2270	0
379	20250110	132900	3733140	2270	2270	2270	2270	0
380	20250110	132800	3733140	2270	2270	2270	2270	0
381	20250110	132700	3733140	2270	2270	2270	2270	0
382	20250110	132600	3733140	2270	2270	2270	2270	0
383	20250110	132500	3733140	2270	2270	2270	2270	0
384	20250110	132400	3733140	2270	2270	2270	2270	0
385	20250110	132300	3733140	2270	2270	2270	2270	0
386	20250110	132200	3733140	2270	2270	2270	2270	0
387	20250110	132100	3733140	2270	2270	2270	2270	0
388	20250110	132000	3733140	2270	2270	2270	2270	0
389	20250110	131900	3733140	2270	2270	2270	2270	0
390	20250110	131800	3733140	2270	2270	2270	2270	0
391	20250110	131700	3733140	2270	2270	2270	2270	0
392	20250110	131600	3733140	2270	2270	2270	2270	0
393	20250110	131500	3733140	2270	2270	2270	2270	49
394	20250110	131400	3621910	2270	2270	2270	2270	0
395	20250110	131300	3621910	2270	2270	2270	2270	0
396	20250110	131200	3621910	2270	2270	2270	2270	0
397	20250110	131100	3621910	2270	2270	2270	2270	0
398	20250110	131000	3621910	2270	2270	2270	2270	0
399	20250110	130900	3621910	2270	2270	2270	2270	0
400	20250110	130800	3621910	2270	2270	2270	2270	0
401	20250110	130700	3621910	2270	2265	2270	2265	69
402	20250110	130600	3465620	2265	2265	2265	2265	0
403	20250110	130500	3465620	2265	2265	2265	2265	0
404	20250110	130400	3465620	2265	2265	2265	2265	0
405	20250110	130300	3465620	2265	2265	2265	2265	0
406	20250110	130200	3465620	2265	2265	2265	2265	0
407	20250110	130100	3465620	2265	2265	2265	2265	0
408	20250110	130000	3465620	2265	2265	2265	2265	5
409	20250110	125900	3454295	2265	2265	2265	2265	0
410	20250110	125800	3454295	2265	2265	2265	2265	45
411	20250110	125700	3352370	2265	2265	2265	2265	0
412	20250110	125600	3352370	2265	2265	2265	2265	0
413	20250110	125500	3352370	2265	2265	2265	2265	0
414	20250110	125400	3352370	2265	2265	2265	2265	0
415	20250110	125300	3352370	2265	2265	2265	2265	0
416	20250110	125200	3352370	2265	2265	2265	2265	0
417	20250110	125100	3352370	2265	2265	2265	2265	0
418	20250110	125000	3352370	2265	2265	2265	2265	0
419	20250110	124900	3352370	2265	2265	2265	2265	150
420	20250110	124800	3012620	2265	2265	2265	2265	55
421	20250110	124700	2888045	2265	2265	2265	2265	0
422	20250110	124600	2888045	2265	2265	2265	2265	0
423	20250110	124500	2888045	2265	2265	2265	2265	0
424	20250110	124400	2888045	2265	2265	2265	2265	0
425	20250110	124300	2888045	2265	2265	2265	2265	0
426	20250110	124200	2888045	2265	2265	2265	2265	0
427	20250110	124100	2888045	2265	2265	2265	2265	0
428	20250110	124000	2888045	2265	2265	2265	2265	0
429	20250110	123900	2888045	2265	2265	2265	2265	0
430	20250110	123800	2888045	2265	2265	2265	2265	45
431	20250110	123700	2786120	2265	2265	2265	2265	0
432	20250110	123600	2786120	2265	2265	2265	2265	0
433	20250110	123500	2786120	2265	2265	2265	2265	0
434	20250110	123400	2786120	2265	2265	2265	2265	0
435	20250110	123300	2786120	2265	2265	2265	2265	0
436	20250110	123200	2786120	2265	2265	2265	2265	0
437	20250110	123100	2786120	2265	2265	2265	2265	0
438	20250110	123000	2786120	2265	2265	2265	2265	0
439	20250110	122900	2786120	2265	2265	2265	2265	0
440	20250110	122800	2786120	2265	2265	2265	2265	0
441	20250110	122700	2786120	2265	2265	2265	2265	0
442	20250110	122600	2786120	2265	2265	2265	2265	0
443	20250110	122500	2786120	2265	2265	2265	2265	0
444	20250110	122400	2786120	2265	2265	2265	2265	0
445	20250110	122300	2786120	2265	2265	2265	2265	82
446	20250110	122200	2600390	2265	2265	2265	2265	0
447	20250110	122100	2600390	2265	2265	2265	2265	66
448	20250110	122000	2450900	2265	2265	2265	2265	0
449	20250110	121900	2450900	2265	2265	2265	2265	0
450	20250110	121800	2450900	2265	2265	2265	2265	0
451	20250110	121700	2450900	2265	2265	2265	2265	0
452	20250110	121600	2450900	2265	2265	2265	2265	0
453	20250110	121500	2450900	2265	2265	2265	2265	0
454	20250110	121400	2450900	2265	2265	2265	2265	0
455	20250110	121300	2450900	2265	2265	2265	2265	0
456	20250110	121200	2450900	2265	2265	2265	2265	0
457	20250110	121100	2450900	2265	2265	2265	2265	0
458	20250110	121000	2450900	2265	2265	2265	2265	0
459	20250110	120900	2450900	2265	2265	2265	2265	0
460	20250110	120800	2450900	2265	2265	2265	2265	0
461	20250110	120700	2450900	2265	2265	2265	2265	0
462	20250110	120600	2450900	2265	2265	2265	2265	0
463	20250110	120500	2450900	2265	2265	2265	2265	0
464	20250110	120400	2450900	2265	2265	2265	2265	0
465	20250110	120300	2450900	2265	2265	2265	2265	0
466	20250110	120200	2450900	2265	2265	2265	2265	0
467	20250110	120100	2450900	2265	2265	2265	2265	0
468	20250110	120000	2450900	2265	2265	2265	2265	0
469	20250110	115900	2450900	2265	2265	2265	2265	55
470	20250110	115800	2326325	2265	2265	2265	2265	0
471	20250110	115700	2326325	2265	2265	2265	2265	0
472	20250110	115600	2326325	2265	2265	2265	2265	0
473	20250110	115500	2326325	2265	2265	2265	2265	0
474	20250110	115400	2326325	2265	2265	2265	2265	0
475	20250110	115300	2326325	2265	2265	2265	2265	0
476	20250110	115200	2326325	2265	2265	2265	2265	0
477	20250110	115100	2326325	2265	2265	2265	2265	0
478	20250110	115000	2326325	2265	2265	2265	2265	0
479	20250110	114900	2326325	2265	2265	2265	2265	0
480	20250110	114800	2326325	2265	2265	2265	2265	0
481	20250110	114700	2326325	2265	2265	2265	2265	0
482	20250110	114600	2326325	2265	2265	2265	2265	0
483	20250110	114500	2326325	2265	2265	2265	2265	0
484	20250110	114400	2326325	2265	2265	2265	2265	0
485	20250110	114300	2326325	2265	2265	2265	2265	0
486	20250110	114200	2326325	2265	2265	2265	2265	0
487	20250110	114100	2326325	2265	2265	2265	2265	0
488	20250110	114000	2326325	2265	2265	2265	2265	96
489	20250110	113900	2108885	2260	2260	2260	2260	0
490	20250110	113800	2108885	2260	2260	2260	2260	50
491	20250110	113700	1995885	2260	2260	2260	2260	0
492	20250110	113600	1995885	2260	2260	2260	2260	0
493	20250110	113500	1995885	2260	2260	2260	2260	0
494	20250110	113400	1995885	2260	2260	2260	2260	0
495	20250110	113300	1995885	2260	2260	2260	2260	0
496	20250110	113200	1995885	2260	2260	2260	2260	0
497	20250110	113100	1995885	2260	2260	2260	2260	0
498	20250110	113000	1995885	2260	2260	2260	2260	0
499	20250110	112900	1995885	2260	2260	2260	2260	0
500	20250110	112800	1995885	2260	2260	2260	2260	50
501	20250110	112700	1882885	2260	2260	2260	2260	0
502	20250110	112600	1882885	2260	2260	2260	2260	0
503	20250110	112500	1882885	2260	2260	2260	2260	0
504	20250110	112400	1882885	2260	2260	2260	2260	0
505	20250110	112300	1882885	2260	2260	2260	2260	0
506	20250110	112200	1882885	2260	2260	2260	2260	0
507	20250110	112100	1882885	2260	2260	2260	2260	0
508	20250110	112000	1882885	2260	2260	2260	2260	0
509	20250110	111900	1882885	2260	2260	2260	2260	0
510	20250110	111800	1882885	2260	2260	2260	2260	50
511	20250110	111700	1769885	2260	2260	2260	2260	0
512	20250110	111600	1769885	2260	2260	2260	2260	0
513	20250110	111500	1769885	2260	2260	2260	2260	0
514	20250110	111400	1769885	2260	2260	2260	2260	0
515	20250110	111300	1769885	2260	2260	2260	2260	0
516	20250110	111200	1769885	2260	2260	2260	2260	0
517	20250110	111100	1769885	2260	2260	2260	2260	0
518	20250110	111000	1769885	2260	2260	2260	2260	0
519	20250110	110900	1769885	2260	2260	2260	2260	0
520	20250110	110800	1769885	2260	2260	2260	2260	45
521	20250110	110700	1668185	2260	2260	2260	2260	0
522	20250110	110600	1668185	2260	2260	2260	2260	0
523	20250110	110500	1668185	2260	2260	2260	2260	0
524	20250110	110400	1668185	2260	2260	2260	2260	0
525	20250110	110300	1668185	2260	2260	2260	2260	0
526	20250110	110200	1668185	2260	2260	2260	2260	0
527	20250110	110100	1668185	2260	2260	2260	2260	0
528	20250110	110000	1668185	2260	2260	2260	2260	0
529	20250110	105900	1668185	2260	2260	2260	2260	0
530	20250110	105800	1668185	2260	2260	2260	2260	50
531	20250110	105700	1555185	2260	2260	2260	2260	0
532	20250110	105600	1555185	2260	2260	2260	2260	0
533	20250110	105500	1555185	2260	2260	2260	2260	0
534	20250110	105400	1555185	2260	2260	2260	2260	0
535	20250110	105300	1555185	2260	2260	2260	2260	0
536	20250110	105200	1555185	2260	2260	2260	2260	0
537	20250110	105100	1555185	2260	2260	2260	2260	0
538	20250110	105000	1555185	2260	2260	2260	2260	0
539	20250110	104900	1555185	2260	2260	2260	2260	0
540	20250110	104800	1555185	2260	2260	2260	2260	55
541	20250110	104700	1430885	2260	2260	2260	2260	0
542	20250110	104600	1430885	2260	2260	2260	2260	0
543	20250110	104500	1430885	2260	2260	2260	2260	0
544	20250110	104400	1430885	2260	2260	2260	2260	0
545	20250110	104300	1430885	2260	2260	2260	2260	0
546	20250110	104200	1430885	2260	2260	2260	2260	0
547	20250110	104100	1430885	2260	2260	2260	2260	0
548	20250110	104000	1430885	2260	2260	2260	2260	0
549	20250110	103900	1430885	2260	2260	2260	2260	0
550	20250110	103800	1430885	2260	2260	2260	2260	71
551	20250110	103700	1270425	2260	2260	2260	2260	0
552	20250110	103600	1270425	2260	2260	2260	2260	0
553	20250110	103500	1270425	2260	2260	2260	2260	0
554	20250110	103400	1270425	2260	2260	2260	2260	0
555	20250110	103300	1270425	2260	2260	2260	2260	0
556	20250110	103200	1270425	2260	2260	2260	2260	0
557	20250110	103100	1270425	2260	2260	2260	2260	0
558	20250110	103000	1270425	2260	2260	2260	2260	0
559	20250110	102900	1270425	2260	2260	2260	2260	0
560	20250110	102800	1270425	2260	2260	2260	2260	55
561	20250110	102700	1146125	2260	2260	2260	2260	0
562	20250110	102600	1146125	2260	2260	2260	2260	0
563	20250110	102500	1146125	2260	2260	2260	2260	0
564	20250110	102400	1146125	2260	2260	2260	2260	0
565	20250110	102300	1146125	2260	2260	2260	2260	0
566	20250110	102200	1146125	2260	2260	2260	2260	0
567	20250110	102100	1146125	2260	2260	2260	2260	0
568	20250110	102000	1146125	2260	2260	2260	2260	0
569	20250110	101900	1146125	2260	2260	2260	2260	0
570	20250110	101800	1146125	2260	2260	2260	2260	0
571	20250110	101700	1146125	2260	2260	2260	2260	1
572	20250110	101600	1143865	2260	2260	2260	2260	0
573	20250110	101500	1143865	2260	2260	2260	2260	0
574	20250110	101400	1143865	2260	2260	2260	2260	55
575	20250110	101300	1019565	2260	2260	2260	2260	44
576	20250110	101200	920125	2255	2255	2255	2255	0
577	20250110	101100	920125	2255	2255	2255	2255	0
578	20250110	101000	920125	2255	2255	2255	2255	0
579	20250110	100900	920125	2255	2255	2255	2255	0
580	20250110	100800	920125	2255	2255	2255	2255	26
581	20250110	100700	861495	2275	2275	2275	2275	0
582	20250110	100600	861495	2275	2275	2275	2275	0
583	20250110	100500	861495	2275	2275	2275	2275	0
584	20250110	100400	861495	2275	2275	2275	2275	0
585	20250110	100300	861495	2275	2275	2275	2275	0
586	20250110	100200	861495	2275	2275	2275	2275	1
587	20250110	100100	859220	2285	2285	2285	2285	0
588	20250110	100000	859220	2285	2285	2285	2285	0
589	20250110	095900	859220	2285	2285	2285	2285	0
590	20250110	095800	859220	2285	2285	2285	2285	0
591	20250110	095700	859220	2285	2285	2285	2285	0
592	20250110	095600	859220	2285	2285	2285	2285	0
593	20250110	095500	859220	2285	2285	2285	2285	0
594	20250110	095400	859220	2285	2285	2285	2285	0
595	20250110	095300	859220	2285	2285	2285	2285	0
596	20250110	095200	859220	2285	2285	2285	2285	0
597	20250110	095100	859220	2285	2285	2285	2285	0
598	20250110	095000	859220	2285	2285	2285	2285	0
599	20250110	094900	859220	2285	2285	2285	2285	0
600	20250110	094800	859220	2285	2285	2285	2285	0
601	20250110	094700	859220	2285	2285	2285	2280	8
602	20250110	094600	840950	2285	2285	2285	2285	0
603	20250110	094500	840950	2285	2260	2285	2260	145
604	20250110	094400	513225	2260	2260	2260	2260	1
605	20250110	094300	510965	2250	2250	2250	2250	0
606	20250110	094200	510965	2250	2250	2250	2250	0
607	20250110	094100	510965	2250	2250	2250	2250	0
608	20250110	094000	510965	2250	2250	2250	2250	10
609	20250110	093900	488465	2255	2255	2255	2255	0
610	20250110	093800	488465	2255	2260	2260	2255	167
611	20250110	093700	111130	2265	2265	2265	2265	0
612	20250110	093600	111130	2265	2265	2265	2265	0
613	20250110	093500	111130	2265	2265	2265	2265	0
614	20250110	093400	111130	2265	2265	2265	2265	0
615	20250110	093300	111130	2265	2265	2265	2265	0
616	20250110	093200	111130	2265	2265	2265	2265	0
617	20250110	093100	111130	2265	2265	2265	2265	0
618	20250110	093000	111130	2265	2265	2265	2265	0
619	20250110	092900	111130	2265	2265	2265	2265	0
620	20250110	092800	111130	2265	2265	2265	2265	11
621	20250110	092700	86215	2270	2270	2270	2270	0
622	20250110	092600	86215	2270	2270	2270	2270	0
623	20250110	092500	86215	2270	2270	2270	2270	0
624	20250110	092400	86215	2270	2270	2270	2270	0
625	20250110	092300	86215	2270	2270	2270	2270	0
626	20250110	092200	86215	2270	2270	2270	2270	0
627	20250110	092100	86215	2270	2270	2270	2270	0
628	20250110	092000	86215	2270	2270	2270	2270	0
629	20250110	091900	86215	2270	2270	2270	2270	0
630	20250110	091800	86215	2270	2270	2270	2270	0
631	20250110	091700	86215	2270	2270	2270	2270	0
632	20250110	091600	86215	2270	2270	2270	2270	0
633	20250110	091500	86215	2270	2270	2270	2270	1
634	20250110	091400	83945	2270	2270	2270	2270	14
635	20250110	091300	52165	2270	2270	2270	2270	0
636	20250110	091200	52165	2270	2270	2270	2270	0
637	20250110	091100	52165	2270	2270	2270	2270	0
638	20250110	091000	52165	2270	2270	2270	2270	0
639	20250110	090900	52165	2270	2270	2270	2270	14
640	20250110	090800	20385	2265	2265	2265	2265	0
641	20250110	090700	20385	2265	2265	2265	2265	0
642	20250110	090600	20385	2265	2265	2265	2265	0
643	20250110	090500	20385	2265	2265	2265	2265	0
644	20250110	090400	20385	2265	2265	2265	2265	0
645	20250110	090300	20385	2265	2265	2265	2265	0
646	20250110	090200	20385	2265	2265	2265	2265	0
647	20250110	090100	20385	2265	2265	2265	2265	0
648	20250110	090000	20385	2265	2265	2265	2265	9