KissMeData/290520/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	210700	10763055	2335	2335	2335	2335	65
3	20250103	210600	10763055	2335	2335	2335	2335	0
4	20250103	210500	10763055	2335	2335	2335	2335	0
5	20250103	210400	10763055	2335	2335	2335	2335	0
6	20250103	210300	10763055	2335	2335	2335	2335	0
7	20250103	210200	10763055	2335	2335	2335	2335	0
8	20250103	210100	10763055	2335	2335	2335	2335	0
9	20250103	210000	10763055	2335	2335	2335	2335	0
10	20250103	205900	10763055	2335	2335	2335	2335	0
11	20250103	205800	10763055	2335	2335	2335	2335	0
12	20250103	205700	10763055	2335	2335	2335	2335	0
13	20250103	205600	10763055	2335	2335	2335	2335	0
14	20250103	205500	10763055	2335	2335	2335	2335	0
15	20250103	205400	10763055	2335	2335	2335	2335	0
16	20250103	205300	10763055	2335	2335	2335	2335	0
17	20250103	205200	10763055	2335	2335	2335	2335	0
18	20250103	205100	10763055	2335	2335	2335	2335	0
19	20250103	205000	10763055	2335	2335	2335	2335	0
20	20250103	204900	10763055	2335	2335	2335	2335	0
21	20250103	204800	10763055	2335	2335	2335	2335	0
22	20250103	204700	10763055	2335	2335	2335	2335	0
23	20250103	204600	10763055	2335	2335	2335	2335	0
24	20250103	204500	10763055	2335	2335	2335	2335	0
25	20250103	204400	10763055	2335	2335	2335	2335	0
26	20250103	204300	10763055	2335	2335	2335	2335	0
27	20250103	204200	10763055	2335	2335	2335	2335	0
28	20250103	204100	10763055	2335	2335	2335	2335	0
29	20250103	204000	10763055	2335	2335	2335	2335	0
30	20250103	203900	10763055	2335	2335	2335	2335	0
31	20250103	203800	10763055	2335	2335	2335	2335	0
32	20250103	203700	10763055	2335	2335	2335	2335	65
33	20250103	203600	10763055	2335	2335	2335	2335	0
34	20250103	203500	10763055	2335	2335	2335	2335	0
35	20250103	203400	10763055	2335	2335	2335	2335	0
36	20250103	203300	10763055	2335	2335	2335	2335	0
37	20250103	203200	10763055	2335	2335	2335	2335	0
38	20250103	203100	10763055	2335	2335	2335	2335	0
39	20250103	203000	10763055	2335	2335	2335	2335	0
40	20250103	202900	10763055	2335	2335	2335	2335	0
41	20250103	202800	10763055	2335	2335	2335	2335	0
42	20250103	202700	10763055	2335	2335	2335	2335	0
43	20250103	202600	10763055	2335	2335	2335	2335	0
44	20250103	202500	10763055	2335	2335	2335	2335	0
45	20250103	202400	10763055	2335	2335	2335	2335	0
46	20250103	202300	10763055	2335	2335	2335	2335	0
47	20250103	202200	10763055	2335	2335	2335	2335	0
48	20250103	202100	10763055	2335	2335	2335	2335	0
49	20250103	202000	10763055	2335	2335	2335	2335	0
50	20250103	201900	10763055	2335	2335	2335	2335	0
51	20250103	201800	10763055	2335	2335	2335	2335	0
52	20250103	201700	10763055	2335	2335	2335	2335	0
53	20250103	201600	10763055	2335	2335	2335	2335	0
54	20250103	201500	10763055	2335	2335	2335	2335	0
55	20250103	201400	10763055	2335	2335	2335	2335	0
56	20250103	201300	10763055	2335	2335	2335	2335	0
57	20250103	201200	10763055	2335	2335	2335	2335	0
58	20250103	201100	10763055	2335	2335	2335	2335	0
59	20250103	201000	10763055	2335	2335	2335	2335	0
60	20250103	200900	10763055	2335	2335	2335	2335	0
61	20250103	200800	10763055	2335	2335	2335	2335	0
62	20250103	200700	10763055	2335	2335	2335	2335	65
63	20250103	200600	10763055	2335	2335	2335	2335	0
64	20250103	200500	10763055	2335	2335	2335	2335	0
65	20250103	200400	10763055	2335	2335	2335	2335	0
66	20250103	200300	10763055	2335	2335	2335	2335	0
67	20250103	200200	10763055	2335	2335	2335	2335	0
68	20250103	200100	10763055	2335	2335	2335	2335	0
69	20250103	200000	10763055	2335	2335	2335	2335	0
70	20250103	195900	10763055	2335	2335	2335	2335	0
71	20250103	195800	10763055	2335	2335	2335	2335	0
72	20250103	195700	10763055	2335	2335	2335	2335	0
73	20250103	195600	10763055	2335	2335	2335	2335	0
74	20250103	195500	10763055	2335	2335	2335	2335	0
75	20250103	195400	10763055	2335	2335	2335	2335	0
76	20250103	195300	10763055	2335	2335	2335	2335	0
77	20250103	195200	10763055	2335	2335	2335	2335	0
78	20250103	195100	10763055	2335	2335	2335	2335	0
79	20250103	195000	10763055	2335	2335	2335	2335	0
80	20250103	194900	10763055	2335	2335	2335	2335	0
81	20250103	194800	10763055	2335	2335	2335	2335	0
82	20250103	194700	10763055	2335	2335	2335	2335	0
83	20250103	194600	10763055	2335	2335	2335	2335	0
84	20250103	194500	10763055	2335	2335	2335	2335	0
85	20250103	194400	10763055	2335	2335	2335	2335	0
86	20250103	194300	10763055	2335	2335	2335	2335	0
87	20250103	194200	10763055	2335	2335	2335	2335	0
88	20250103	194100	10763055	2335	2335	2335	2335	0
89	20250103	194000	10763055	2335	2335	2335	2335	0
90	20250103	193900	10763055	2335	2335	2335	2335	0
91	20250103	193800	10763055	2335	2335	2335	2335	0
92	20250103	193700	10763055	2335	2335	2335	2335	65
93	20250103	193600	10763055	2335	2335	2335	2335	0
94	20250103	193500	10763055	2335	2335	2335	2335	0
95	20250103	193400	10763055	2335	2335	2335	2335	0
96	20250103	193300	10763055	2335	2335	2335	2335	0
97	20250103	193200	10763055	2335	2335	2335	2335	0
98	20250103	193100	10763055	2335	2335	2335	2335	0
99	20250103	193000	10763055	2335	2335	2335	2335	0
100	20250103	192900	10763055	2335	2335	2335	2335	0
101	20250103	192800	10763055	2335	2335	2335	2335	0
102	20250103	192700	10763055	2335	2335	2335	2335	0
103	20250103	192600	10763055	2335	2335	2335	2335	0
104	20250103	192500	10763055	2335	2335	2335	2335	0
105	20250103	192400	10763055	2335	2335	2335	2335	0
106	20250103	192300	10763055	2335	2335	2335	2335	0
107	20250103	192200	10763055	2335	2335	2335	2335	0
108	20250103	192100	10763055	2335	2335	2335	2335	0
109	20250103	192000	10763055	2335	2335	2335	2335	0
110	20250103	191900	10763055	2335	2335	2335	2335	0
111	20250103	191800	10763055	2335	2335	2335	2335	0
112	20250103	191700	10763055	2335	2335	2335	2335	0
113	20250103	191600	10763055	2335	2335	2335	2335	0
114	20250103	191500	10763055	2335	2335	2335	2335	0
115	20250103	191400	10763055	2335	2335	2335	2335	0
116	20250103	191300	10763055	2335	2335	2335	2335	0
117	20250103	191200	10763055	2335	2335	2335	2335	0
118	20250103	191100	10763055	2335	2335	2335	2335	0
119	20250103	191000	10763055	2335	2335	2335	2335	0
120	20250103	190900	10763055	2335	2335	2335	2335	0
121	20250103	190800	10763055	2335	2335	2335	2335	0
122	20250103	190700	10763055	2335	2335	2335	2335	65
123	20250103	190600	10763055	2335	2335	2335	2335	0
124	20250103	190500	10763055	2335	2335	2335	2335	0
125	20250103	190400	10763055	2335	2335	2335	2335	0
126	20250103	190300	10763055	2335	2335	2335	2335	0
127	20250103	190200	10763055	2335	2335	2335	2335	0
128	20250103	190100	10763055	2335	2335	2335	2335	0
129	20250103	190000	10763055	2335	2335	2335	2335	0
130	20250103	185900	10763055	2335	2335	2335	2335	0
131	20250103	185800	10763055	2335	2335	2335	2335	0
132	20250103	185700	10763055	2335	2335	2335	2335	0
133	20250103	185600	10763055	2335	2335	2335	2335	0
134	20250103	185500	10763055	2335	2335	2335	2335	0
135	20250103	185400	10763055	2335	2335	2335	2335	0
136	20250103	185300	10763055	2335	2335	2335	2335	0
137	20250103	185200	10763055	2335	2335	2335	2335	0
138	20250103	185100	10763055	2335	2335	2335	2335	0
139	20250103	185000	10763055	2335	2335	2335	2335	0
140	20250103	184900	10763055	2335	2335	2335	2335	0
141	20250103	184800	10763055	2335	2335	2335	2335	0
142	20250103	184700	10763055	2335	2335	2335	2335	0
143	20250103	184600	10763055	2335	2335	2335	2335	0
144	20250103	184500	10763055	2335	2335	2335	2335	0
145	20250103	184400	10763055	2335	2335	2335	2335	0
146	20250103	184300	10763055	2335	2335	2335	2335	0
147	20250103	184200	10763055	2335	2335	2335	2335	0
148	20250103	184100	10763055	2335	2335	2335	2335	0
149	20250103	184000	10763055	2335	2335	2335	2335	0
150	20250103	183900	10763055	2335	2335	2335	2335	0
151	20250103	183800	10763055	2335	2335	2335	2335	0
152	20250103	183700	10763055	2335	2335	2335	2335	65
153	20250103	183600	10763055	2335	2335	2335	2335	0
154	20250103	183500	10763055	2335	2335	2335	2335	0
155	20250103	183400	10763055	2335	2335	2335	2335	0
156	20250103	183300	10763055	2335	2335	2335	2335	0
157	20250103	183200	10763055	2335	2335	2335	2335	0
158	20250103	183100	10763055	2335	2335	2335	2335	0
159	20250103	183000	10763055	2335	2335	2335	2335	0
160	20250103	182900	10763055	2335	2335	2335	2335	0
161	20250103	182800	10763055	2335	2335	2335	2335	0
162	20250103	182700	10763055	2335	2335	2335	2335	0
163	20250103	182600	10763055	2335	2335	2335	2335	0
164	20250103	182500	10763055	2335	2335	2335	2335	0
165	20250103	182400	10763055	2335	2335	2335	2335	0
166	20250103	182300	10763055	2335	2335	2335	2335	0
167	20250103	182200	10763055	2335	2335	2335	2335	0
168	20250103	182100	10763055	2335	2335	2335	2335	0
169	20250103	182000	10763055	2335	2335	2335	2335	0
170	20250103	181900	10763055	2335	2335	2335	2335	0
171	20250103	181800	10763055	2335	2335	2335	2335	0
172	20250103	181700	10763055	2335	2335	2335	2335	0
173	20250103	181600	10763055	2335	2335	2335	2335	0
174	20250103	181500	10763055	2335	2335	2335	2335	0
175	20250103	181400	10763055	2335	2335	2335	2335	0
176	20250103	181300	10763055	2335	2335	2335	2335	0
177	20250103	181200	10763055	2335	2335	2335	2335	0
178	20250103	181100	10763055	2335	2335	2335	2335	0
179	20250103	181000	10763055	2335	2335	2335	2335	0
180	20250103	180900	10763055	2335	2335	2335	2335	0
181	20250103	180800	10763055	2335	2335	2335	2335	0
182	20250103	180700	10763055	2335	2335	2335	2335	65
183	20250103	180600	10763055	2335	2335	2335	2335	0
184	20250103	180500	10763055	2335	2335	2335	2335	0
185	20250103	180400	10763055	2335	2335	2335	2335	0
186	20250103	180300	10763055	2335	2335	2335	2335	0
187	20250103	180200	10763055	2335	2335	2335	2335	0
188	20250103	180100	10763055	2335	2335	2335	2335	0
189	20250103	180000	10763055	2335	2335	2335	2335	0
190	20250103	175900	10763055	2335	2335	2335	2335	0
191	20250103	175800	10763055	2335	2335	2335	2335	0
192	20250103	175700	10763055	2335	2335	2335	2335	0
193	20250103	175600	10763055	2335	2335	2335	2335	0
194	20250103	175500	10763055	2335	2335	2335	2335	0
195	20250103	175400	10763055	2335	2335	2335	2335	0
196	20250103	175300	10763055	2335	2335	2335	2335	0
197	20250103	175200	10763055	2335	2335	2335	2335	0
198	20250103	175100	10763055	2335	2335	2335	2335	0
199	20250103	175000	10763055	2335	2335	2335	2335	0
200	20250103	174900	10763055	2335	2335	2335	2335	0
201	20250103	174800	10763055	2335	2335	2335	2335	0
202	20250103	174700	10763055	2335	2335	2335	2335	0
203	20250103	174600	10763055	2335	2335	2335	2335	0
204	20250103	174500	10763055	2335	2335	2335	2335	0
205	20250103	174400	10763055	2335	2335	2335	2335	0
206	20250103	174300	10763055	2335	2335	2335	2335	0
207	20250103	174200	10763055	2335	2335	2335	2335	0
208	20250103	174100	10763055	2335	2335	2335	2335	0
209	20250103	174000	10763055	2335	2335	2335	2335	0
210	20250103	173900	10763055	2335	2335	2335	2335	0
211	20250103	173800	10763055	2335	2335	2335	2335	0
212	20250103	173700	10763055	2335	2335	2335	2335	65
213	20250103	173600	10763055	2335	2335	2335	2335	0
214	20250103	173500	10763055	2335	2335	2335	2335	0
215	20250103	173400	10763055	2335	2335	2335	2335	0
216	20250103	173300	10763055	2335	2335	2335	2335	0
217	20250103	173200	10763055	2335	2335	2335	2335	0
218	20250103	173100	10763055	2335	2335	2335	2335	0
219	20250103	173000	10763055	2335	2335	2335	2335	0
220	20250103	172900	10763055	2335	2335	2335	2335	0
221	20250103	172800	10763055	2335	2335	2335	2335	0
222	20250103	172700	10763055	2335	2335	2335	2335	0
223	20250103	172600	10763055	2335	2335	2335	2335	0
224	20250103	172500	10763055	2335	2335	2335	2335	0
225	20250103	172400	10763055	2335	2335	2335	2335	0
226	20250103	172300	10763055	2335	2335	2335	2335	0
227	20250103	172200	10763055	2335	2335	2335	2335	0
228	20250103	172100	10763055	2335	2335	2335	2335	0
229	20250103	172000	10763055	2335	2335	2335	2335	0
230	20250103	171900	10763055	2335	2335	2335	2335	0
231	20250103	171800	10763055	2335	2335	2335	2335	0
232	20250103	171700	10763055	2335	2335	2335	2335	0
233	20250103	171600	10763055	2335	2335	2335	2335	0
234	20250103	171500	10763055	2335	2335	2335	2335	0
235	20250103	171400	10763055	2335	2335	2335	2335	0
236	20250103	171300	10763055	2335	2335	2335	2335	0
237	20250103	171200	10763055	2335	2335	2335	2335	0
238	20250103	171100	10763055	2335	2335	2335	2335	0
239	20250103	171000	10763055	2335	2335	2335	2335	0
240	20250103	170900	10763055	2335	2335	2335	2335	0
241	20250103	170800	10763055	2335	2335	2335	2335	0
242	20250103	170700	10763055	2335	2335	2335	2335	65
243	20250103	170600	10763055	2335	2335	2335	2335	0
244	20250103	170500	10763055	2335	2335	2335	2335	0
245	20250103	170400	10763055	2335	2335	2335	2335	0
246	20250103	170300	10763055	2335	2335	2335	2335	0
247	20250103	170200	10763055	2335	2335	2335	2335	0
248	20250103	170100	10763055	2335	2335	2335	2335	0
249	20250103	170000	10763055	2335	2335	2335	2335	0
250	20250103	165900	10763055	2335	2335	2335	2335	0
251	20250103	165800	10763055	2335	2335	2335	2335	0
252	20250103	165700	10763055	2335	2335	2335	2335	0
253	20250103	165600	10763055	2335	2335	2335	2335	0
254	20250103	165500	10763055	2335	2335	2335	2335	0
255	20250103	165400	10763055	2335	2335	2335	2335	0
256	20250103	165300	10763055	2335	2335	2335	2335	0
257	20250103	165200	10763055	2335	2335	2335	2335	0
258	20250103	165100	10763055	2335	2335	2335	2335	0
259	20250103	165000	10763055	2335	2335	2335	2335	0
260	20250103	164900	10763055	2335	2335	2335	2335	0
261	20250103	164800	10763055	2335	2335	2335	2335	0
262	20250103	164700	10763055	2335	2335	2335	2335	0
263	20250103	164600	10763055	2335	2335	2335	2335	0
264	20250103	164500	10763055	2335	2335	2335	2335	0
265	20250103	164400	10763055	2335	2335	2335	2335	0
266	20250103	164300	10763055	2335	2335	2335	2335	0
267	20250103	164200	10763055	2335	2335	2335	2335	0
268	20250103	164100	10763055	2335	2335	2335	2335	0
269	20250103	164000	10763055	2335	2335	2335	2335	0
270	20250103	163900	10763055	2335	2335	2335	2335	0
271	20250103	163800	10763055	2335	2335	2335	2335	0
272	20250103	163700	10763055	2335	2335	2335	2335	65
273	20250103	163600	10763055	2335	2335	2335	2335	0
274	20250103	163500	10763055	2335	2335	2335	2335	0
275	20250103	163400	10763055	2335	2335	2335	2335	0
276	20250103	163300	10763055	2335	2335	2335	2335	0
277	20250103	163200	10763055	2335	2335	2335	2335	0
278	20250103	163100	10763055	2335	2335	2335	2335	0
279	20250103	163000	10763055	2335	2335	2335	2335	0
280	20250103	162900	10763055	2335	2335	2335	2335	0
281	20250103	162800	10763055	2335	2335	2335	2335	0
282	20250103	162700	10763055	2335	2335	2335	2335	0
283	20250103	162600	10763055	2335	2335	2335	2335	0
284	20250103	162500	10763055	2335	2335	2335	2335	0
285	20250103	162400	10763055	2335	2335	2335	2335	0
286	20250103	162300	10763055	2335	2335	2335	2335	0
287	20250103	162200	10763055	2335	2335	2335	2335	0
288	20250103	162100	10763055	2335	2335	2335	2335	0
289	20250103	162000	10763055	2335	2335	2335	2335	0
290	20250103	161900	10763055	2335	2335	2335	2335	0
291	20250103	161800	10763055	2335	2335	2335	2335	0
292	20250103	161700	10763055	2335	2335	2335	2335	0
293	20250103	161600	10763055	2335	2335	2335	2335	0
294	20250103	161500	10763055	2335	2335	2335	2335	0
295	20250103	161400	10763055	2335	2335	2335	2335	0
296	20250103	161300	10763055	2335	2335	2335	2335	0
297	20250103	161200	10763055	2335	2335	2335	2335	0
298	20250103	161100	10763055	2335	2335	2335	2335	0
299	20250103	161000	10763055	2335	2335	2335	2335	0
300	20250103	160900	10763055	2335	2335	2335	2335	0
301	20250103	160800	10763055	2335	2335	2335	2335	0
302	20250103	160700	10763055	2335	2335	2335	2335	65
303	20250103	160600	10763055	2335	2335	2335	2335	0
304	20250103	160500	10763055	2335	2335	2335	2335	0
305	20250103	160400	10763055	2335	2335	2335	2335	0
306	20250103	160300	10763055	2335	2335	2335	2335	0
307	20250103	160200	10763055	2335	2335	2335	2335	0
308	20250103	160100	10763055	2335	2335	2335	2335	0
309	20250103	160000	10763055	2335	2335	2335	2335	0
310	20250103	155900	10763055	2335	2335	2335	2335	0
311	20250103	155800	10763055	2335	2335	2335	2335	0
312	20250103	155700	10763055	2335	2335	2335	2335	0
313	20250103	155600	10763055	2335	2335	2335	2335	0
314	20250103	155500	10763055	2335	2335	2335	2335	0
315	20250103	155400	10763055	2335	2335	2335	2335	0
316	20250103	155300	10763055	2335	2335	2335	2335	0
317	20250103	155200	10763055	2335	2335	2335	2335	0
318	20250103	155100	10763055	2335	2335	2335	2335	0
319	20250103	155000	10763055	2335	2335	2335	2335	0
320	20250103	154900	10763055	2335	2335	2335	2335	0
321	20250103	154800	10763055	2335	2335	2335	2335	0
322	20250103	154700	10763055	2335	2335	2335	2335	0
323	20250103	154600	10763055	2335	2335	2335	2335	0
324	20250103	154500	10763055	2335	2335	2335	2335	0
325	20250103	154400	10763055	2335	2335	2335	2335	0
326	20250103	154300	10763055	2335	2335	2335	2335	0
327	20250103	154200	10763055	2335	2335	2335	2335	0
328	20250103	154100	10763055	2335	2335	2335	2335	0
329	20250103	154000	10763055	2335	2335	2335	2335	0
330	20250103	153900	10763055	2335	2335	2335	2335	0
331	20250103	153800	10763055	2335	2335	2335	2335	0
332	20250103	153700	10763055	2335	2335	2335	2335	65
333	20250103	153600	10763055	2335	2335	2335	2335	0
334	20250103	153500	10763055	2335	2335	2335	2335	0
335	20250103	153400	10763055	2335	2335	2335	2335	0
336	20250103	153300	10763055	2335	2335	2335	2335	0
337	20250103	153200	10763055	2335	2335	2335	2335	0
338	20250103	153100	10763055	2335	2335	2335	2335	0
339	20250103	153000	10763055	2335	2335	2335	2335	65
340	20250103	152900	10611280	2350	2350	2350	2350	0
341	20250103	152800	10611280	2350	2350	2350	2350	0
342	20250103	152700	10611280	2350	2350	2350	2350	0
343	20250103	152600	10611280	2350	2350	2350	2350	0
344	20250103	152500	10611280	2350	2350	2350	2350	0
345	20250103	152400	10611280	2350	2350	2350	2350	0
346	20250103	152300	10611280	2350	2350	2350	2350	0
347	20250103	152200	10611280	2350	2350	2350	2350	0
348	20250103	152100	10611280	2350	2350	2350	2350	0
349	20250103	152000	10611280	2350	2350	2350	2350	0
350	20250103	151900	10611280	2350	2350	2350	2350	0
351	20250103	151800	10611280	2350	2350	2350	2350	0
352	20250103	151700	10611280	2350	2350	2350	2350	0
353	20250103	151600	10611280	2350	2350	2350	2350	0
354	20250103	151500	10611280	2350	2350	2350	2350	0
355	20250103	151400	10611280	2350	2350	2350	2350	0
356	20250103	151300	10611280	2350	2350	2350	2350	0
357	20250103	151200	10611280	2350	2350	2350	2350	0
358	20250103	151100	10611280	2350	2350	2350	2350	0
359	20250103	151000	10611280	2350	2350	2350	2350	1
360	20250103	150900	10608930	2350	2350	2350	2350	0
361	20250103	150800	10608930	2350	2350	2350	2350	0
362	20250103	150700	10608930	2350	2350	2350	2350	0
363	20250103	150600	10608930	2350	2350	2350	2350	0
364	20250103	150500	10608930	2350	2335	2350	2335	21
365	20250103	150400	10559880	2350	2350	2350	2350	0
366	20250103	150300	10559880	2350	2350	2350	2350	0
367	20250103	150200	10559880	2350	2350	2350	2350	1
368	20250103	150100	10557530	2335	2335	2335	2335	0
369	20250103	150000	10557530	2335	2350	2350	2335	2
370	20250103	145900	10552845	2350	2350	2350	2350	0
371	20250103	145800	10552845	2350	2350	2350	2350	0
372	20250103	145700	10552845	2350	2350	2350	2350	0
373	20250103	145600	10552845	2350	2350	2350	2350	265
374	20250103	145500	9930095	2350	2350	2350	2350	0
375	20250103	145400	9930095	2350	2350	2350	2350	0
376	20250103	145300	9930095	2350	2350	2350	2350	0
377	20250103	145200	9930095	2350	2350	2350	2350	1
378	20250103	145100	9927745	2345	2345	2345	2345	0
379	20250103	145000	9927745	2345	2345	2345	2345	0
380	20250103	144900	9927745	2345	2345	2345	2345	0
381	20250103	144800	9927745	2345	2345	2345	2345	0
382	20250103	144700	9927745	2345	2345	2345	2345	0
383	20250103	144600	9927745	2345	2345	2345	2345	9
384	20250103	144500	9906640	2350	2350	2350	2350	0
385	20250103	144400	9906640	2350	2350	2350	2350	1
386	20250103	144300	9904290	2355	2355	2355	2355	0
387	20250103	144200	9904290	2355	2355	2355	2355	0
388	20250103	144100	9904290	2355	2355	2355	2355	0
389	20250103	144000	9904290	2355	2355	2355	2355	0
390	20250103	143900	9904290	2355	2355	2355	2355	0
391	20250103	143800	9904290	2355	2355	2355	2355	0
392	20250103	143700	9904290	2355	2355	2355	2355	0
393	20250103	143600	9904290	2355	2355	2355	2355	0
394	20250103	143500	9904290	2355	2355	2355	2355	0
395	20250103	143400	9904290	2355	2355	2355	2355	0
396	20250103	143300	9904290	2355	2355	2355	2355	0
397	20250103	143200	9904290	2355	2355	2355	2355	0
398	20250103	143100	9904290	2355	2355	2355	2355	0
399	20250103	143000	9904290	2355	2355	2355	2355	0
400	20250103	142900	9904290	2355	2355	2355	2355	0
401	20250103	142800	9904290	2355	2355	2355	2355	0
402	20250103	142700	9904290	2355	2355	2355	2355	0
403	20250103	142600	9904290	2355	2355	2355	2355	0
404	20250103	142500	9904290	2355	2355	2355	2355	0
405	20250103	142400	9904290	2355	2355	2355	2355	0
406	20250103	142300	9904290	2355	2355	2355	2355	0
407	20250103	142200	9904290	2355	2355	2355	2355	0
408	20250103	142100	9904290	2355	2355	2355	2355	0
409	20250103	142000	9904290	2355	2355	2355	2355	0
410	20250103	141900	9904290	2355	2355	2355	2355	0
411	20250103	141800	9904290	2355	2355	2355	2355	0
412	20250103	141700	9904290	2355	2355	2355	2355	0
413	20250103	141600	9904290	2355	2355	2355	2355	0
414	20250103	141500	9904290	2355	2355	2355	2355	0
415	20250103	141400	9904290	2355	2355	2355	2355	0
416	20250103	141300	9904290	2355	2355	2355	2355	0
417	20250103	141200	9904290	2355	2355	2355	2355	0
418	20250103	141100	9904290	2355	2355	2355	2355	0
419	20250103	141000	9904290	2355	2350	2355	2350	3
420	20250103	140900	9897235	2350	2350	2350	2350	0
421	20250103	140800	9897235	2350	2350	2350	2350	0
422	20250103	140700	9897235	2350	2350	2350	2350	0
423	20250103	140600	9897235	2350	2350	2350	2350	0
424	20250103	140500	9897235	2350	2350	2350	2350	0
425	20250103	140400	9897235	2350	2350	2350	2350	0
426	20250103	140300	9897235	2350	2350	2350	2350	0
427	20250103	140200	9897235	2350	2350	2350	2350	0
428	20250103	140100	9897235	2350	2350	2350	2350	0
429	20250103	140000	9897235	2350	2350	2350	2350	0
430	20250103	135900	9897235	2350	2350	2350	2350	0
431	20250103	135800	9897235	2350	2350	2350	2350	0
432	20250103	135700	9897235	2350	2350	2350	2350	0
433	20250103	135600	9897235	2350	2350	2350	2350	0
434	20250103	135500	9897235	2350	2350	2350	2350	0
435	20250103	135400	9897235	2350	2350	2350	2350	0
436	20250103	135300	9897235	2350	2350	2350	2350	0
437	20250103	135200	9897235	2350	2350	2350	2350	0
438	20250103	135100	9897235	2350	2350	2350	2350	0
439	20250103	135000	9897235	2350	2350	2350	2350	0
440	20250103	134900	9897235	2350	2350	2350	2350	0
441	20250103	134800	9897235	2350	2350	2350	2350	0
442	20250103	134700	9897235	2350	2350	2350	2350	5
443	20250103	134600	9885485	2350	2350	2350	2350	0
444	20250103	134500	9885485	2350	2350	2350	2350	0
445	20250103	134400	9885485	2350	2350	2350	2350	0
446	20250103	134300	9885485	2350	2350	2350	2350	0
447	20250103	134200	9885485	2350	2350	2350	2350	0
448	20250103	134100	9885485	2350	2350	2350	2350	0
449	20250103	134000	9885485	2350	2350	2350	2350	0
450	20250103	133900	9885485	2350	2350	2350	2350	0
451	20250103	133800	9885485	2350	2350	2350	2350	0
452	20250103	133700	9885485	2350	2350	2350	2350	0
453	20250103	133600	9885485	2350	2350	2350	2350	1
454	20250103	133500	9883135	2350	2350	2350	2350	0
455	20250103	133400	9883135	2350	2350	2350	2350	0
456	20250103	133300	9883135	2350	2350	2350	2350	0
457	20250103	133200	9883135	2350	2350	2350	2350	0
458	20250103	133100	9883135	2350	2350	2350	2350	0
459	20250103	133000	9883135	2350	2350	2350	2350	0
460	20250103	132900	9883135	2350	2350	2350	2350	0
461	20250103	132800	9883135	2350	2350	2350	2350	0
462	20250103	132700	9883135	2350	2350	2350	2350	0
463	20250103	132600	9883135	2350	2350	2350	2350	0
464	20250103	132500	9883135	2350	2350	2350	2350	0
465	20250103	132400	9883135	2350	2350	2350	2350	0
466	20250103	132300	9883135	2350	2350	2350	2350	0
467	20250103	132200	9883135	2350	2345	2350	2345	376
468	20250103	132100	9001410	2345	2345	2345	2345	0
469	20250103	132000	9001410	2345	2345	2345	2345	0
470	20250103	131900	9001410	2345	2345	2345	2345	0
471	20250103	131800	9001410	2345	2345	2345	2345	0
472	20250103	131700	9001410	2345	2345	2345	2345	0
473	20250103	131600	9001410	2345	2345	2345	2345	0
474	20250103	131500	9001410	2345	2345	2345	2345	0
475	20250103	131400	9001410	2345	2345	2345	2345	0
476	20250103	131300	9001410	2345	2345	2345	2345	0
477	20250103	131200	9001410	2345	2345	2345	2345	0
478	20250103	131100	9001410	2345	2345	2345	2345	0
479	20250103	131000	9001410	2345	2345	2345	2345	0
480	20250103	130900	9001410	2345	2345	2345	2345	0
481	20250103	130800	9001410	2345	2345	2345	2345	0
482	20250103	130700	9001410	2345	2345	2345	2345	0
483	20250103	130600	9001410	2345	2345	2345	2345	0
484	20250103	130500	9001410	2345	2345	2345	2345	0
485	20250103	130400	9001410	2345	2345	2345	2345	0
486	20250103	130300	9001410	2345	2345	2345	2345	0
487	20250103	130200	9001410	2345	2345	2345	2345	0
488	20250103	130100	9001410	2345	2345	2345	2345	0
489	20250103	130000	9001410	2345	2345	2345	2345	0
490	20250103	125900	9001410	2345	2345	2345	2345	0
491	20250103	125800	9001410	2345	2345	2345	2345	0
492	20250103	125700	9001410	2345	2345	2345	2345	0
493	20250103	125600	9001410	2345	2345	2345	2345	0
494	20250103	125500	9001410	2345	2345	2345	2345	0
495	20250103	125400	9001410	2345	2345	2345	2345	0
496	20250103	125300	9001410	2345	2345	2345	2345	0
497	20250103	125200	9001410	2345	2345	2345	2345	0
498	20250103	125100	9001410	2345	2345	2345	2345	0
499	20250103	125000	9001410	2345	2345	2345	2345	0
500	20250103	124900	9001410	2345	2345	2345	2345	0
501	20250103	124800	9001410	2345	2345	2345	2345	0
502	20250103	124700	9001410	2345	2345	2345	2345	0
503	20250103	124600	9001410	2345	2345	2345	2345	0
504	20250103	124500	9001410	2345	2345	2345	2345	0
505	20250103	124400	9001410	2345	2345	2345	2345	0
506	20250103	124300	9001410	2345	2345	2345	2345	1
507	20250103	124200	8999065	2345	2345	2345	2345	0
508	20250103	124100	8999065	2345	2345	2345	2345	0
509	20250103	124000	8999065	2345	2345	2345	2345	0
510	20250103	123900	8999065	2345	2345	2345	2345	0
511	20250103	123800	8999065	2345	2345	2345	2345	0
512	20250103	123700	8999065	2345	2345	2345	2345	0
513	20250103	123600	8999065	2345	2345	2345	2345	0
514	20250103	123500	8999065	2345	2345	2345	2345	0
515	20250103	123400	8999065	2345	2345	2345	2345	0
516	20250103	123300	8999065	2345	2345	2345	2345	0
517	20250103	123200	8999065	2345	2345	2345	2345	0
518	20250103	123100	8999065	2345	2345	2345	2345	0
519	20250103	123000	8999065	2345	2345	2345	2345	0
520	20250103	122900	8999065	2345	2345	2345	2345	0
521	20250103	122800	8999065	2345	2345	2345	2345	0
522	20250103	122700	8999065	2345	2345	2345	2345	0
523	20250103	122600	8999065	2345	2345	2345	2345	0
524	20250103	122500	8999065	2345	2345	2345	2345	0
525	20250103	122400	8999065	2345	2345	2345	2345	1
526	20250103	122300	8996720	2330	2330	2330	2330	57
527	20250103	122200	8863910	2345	2345	2345	2345	328
528	20250103	122100	8094750	2345	2345	2345	2345	0
529	20250103	122000	8094750	2345	2345	2345	2345	0
530	20250103	121900	8094750	2345	2345	2345	2345	0
531	20250103	121800	8094750	2345	2345	2345	2345	0
532	20250103	121700	8094750	2345	2345	2345	2345	0
533	20250103	121600	8094750	2345	2345	2345	2345	0
534	20250103	121500	8094750	2345	2345	2345	2345	0
535	20250103	121400	8094750	2345	2345	2345	2345	0
536	20250103	121300	8094750	2345	2345	2345	2345	0
537	20250103	121200	8094750	2345	2345	2345	2345	0
538	20250103	121100	8094750	2345	2345	2345	2345	0
539	20250103	121000	8094750	2345	2340	2345	2340	2
540	20250103	120900	8090065	2340	2340	2340	2340	0
541	20250103	120800	8090065	2340	2340	2340	2340	0
542	20250103	120700	8090065	2340	2340	2340	2340	50
543	20250103	120600	7973065	2345	2345	2345	2345	0
544	20250103	120500	7973065	2345	2345	2345	2345	0
545	20250103	120400	7973065	2345	2345	2345	2345	0
546	20250103	120300	7973065	2345	2345	2345	2345	0
547	20250103	120200	7973065	2345	2345	2345	2345	0
548	20250103	120100	7973065	2345	2345	2345	2345	0
549	20250103	120000	7973065	2345	2345	2345	2345	0
550	20250103	115900	7973065	2345	2345	2345	2345	0
551	20250103	115800	7973065	2345	2345	2345	2345	0
552	20250103	115700	7973065	2345	2345	2345	2345	0
553	20250103	115600	7973065	2345	2345	2345	2345	0
554	20250103	115500	7973065	2345	2345	2345	2345	0
555	20250103	115400	7973065	2345	2345	2345	2345	0
556	20250103	115300	7973065	2345	2345	2345	2345	0
557	20250103	115200	7973065	2345	2345	2345	2345	0
558	20250103	115100	7973065	2345	2345	2345	2345	0
559	20250103	115000	7973065	2345	2345	2345	2345	0
560	20250103	114900	7973065	2345	2325	2345	2325	12
561	20250103	114800	7945130	2350	2350	2350	2350	0
562	20250103	114700	7945130	2350	2350	2350	2350	0
563	20250103	114600	7945130	2350	2350	2350	2350	0
564	20250103	114500	7945130	2350	2350	2350	2350	0
565	20250103	114400	7945130	2350	2350	2350	2350	0
566	20250103	114300	7945130	2350	2350	2350	2350	0
567	20250103	114200	7945130	2350	2350	2350	2350	0
568	20250103	114100	7945130	2350	2350	2350	2350	0
569	20250103	114000	7945130	2350	2350	2350	2350	0
570	20250103	113900	7945130	2350	2350	2350	2350	0
571	20250103	113800	7945130	2350	2350	2350	2350	0
572	20250103	113700	7945130	2350	2350	2350	2350	0
573	20250103	113600	7945130	2350	2350	2350	2350	0
574	20250103	113500	7945130	2350	2350	2350	2350	0
575	20250103	113400	7945130	2350	2350	2350	2350	0
576	20250103	113300	7945130	2350	2350	2350	2350	0
577	20250103	113200	7945130	2350	2350	2350	2350	0
578	20250103	113100	7945130	2350	2345	2350	2345	11
579	20250103	113000	7919330	2350	2350	2350	2350	0
580	20250103	112900	7919330	2350	2350	2350	2350	0
581	20250103	112800	7919330	2350	2350	2350	2350	0
582	20250103	112700	7919330	2350	2350	2350	2350	0
583	20250103	112600	7919330	2350	2350	2350	2350	0
584	20250103	112500	7919330	2350	2350	2350	2350	0
585	20250103	112400	7919330	2350	2350	2350	2350	1
586	20250103	112300	7916980	2345	2345	2345	2345	0
587	20250103	112200	7916980	2345	2345	2345	2345	10
588	20250103	112100	7893530	2345	2345	2345	2345	1
589	20250103	112000	7891185	2350	2350	2350	2350	0
590	20250103	111900	7891185	2350	2350	2350	2350	0
591	20250103	111800	7891185	2350	2350	2350	2350	0
592	20250103	111700	7891185	2350	2350	2350	2350	0
593	20250103	111600	7891185	2350	2350	2350	2350	0
594	20250103	111500	7891185	2350	2350	2350	2350	0
595	20250103	111400	7891185	2350	2350	2350	2350	0
596	20250103	111300	7891185	2350	2350	2350	2350	0
597	20250103	111200	7891185	2350	2350	2350	2350	0
598	20250103	111100	7891185	2350	2350	2350	2350	0
599	20250103	111000	7891185	2350	2350	2350	2350	0
600	20250103	110900	7891185	2350	2350	2350	2350	0
601	20250103	110800	7891185	2350	2350	2350	2350	0
602	20250103	110700	7891185	2350	2350	2350	2350	0
603	20250103	110600	7891185	2350	2350	2350	2350	0
604	20250103	110500	7891185	2350	2350	2350	2350	0
605	20250103	110400	7891185	2350	2350	2350	2350	0
606	20250103	110300	7891185	2350	2350	2350	2350	0
607	20250103	110200	7891185	2350	2350	2350	2350	0
608	20250103	110100	7891185	2350	2345	2350	2345	13
609	20250103	110000	7860660	2350	2350	2350	2350	0
610	20250103	105900	7860660	2350	2350	2350	2350	0
611	20250103	105800	7860660	2350	2350	2350	2350	0
612	20250103	105700	7860660	2350	2350	2350	2350	0
613	20250103	105600	7860660	2350	2350	2350	2350	0
614	20250103	105500	7860660	2350	2350	2350	2350	0
615	20250103	105400	7860660	2350	2350	2350	2350	0
616	20250103	105300	7860660	2350	2350	2350	2350	0
617	20250103	105200	7860660	2350	2350	2350	2350	0
618	20250103	105100	7860660	2350	2350	2350	2350	0
619	20250103	105000	7860660	2350	2350	2350	2350	0
620	20250103	104900	7860660	2350	2350	2350	2350	0
621	20250103	104800	7860660	2350	2350	2350	2350	0
622	20250103	104700	7860660	2350	2350	2350	2350	0
623	20250103	104600	7860660	2350	2350	2350	2350	0
624	20250103	104500	7860660	2350	2350	2350	2350	0
625	20250103	104400	7860660	2350	2350	2350	2350	0
626	20250103	104300	7860660	2350	2350	2350	2350	0
627	20250103	104200	7860660	2350	2350	2350	2350	0
628	20250103	104100	7860660	2350	2350	2350	2350	0
629	20250103	104000	7860660	2350	2350	2350	2350	0
630	20250103	103900	7860660	2350	2350	2350	2350	0
631	20250103	103800	7860660	2350	2350	2350	2350	0
632	20250103	103700	7860660	2350	2350	2350	2350	0
633	20250103	103600	7860660	2350	2350	2350	2350	0
634	20250103	103500	7860660	2350	2350	2350	2350	0
635	20250103	103400	7860660	2350	2350	2350	2350	0
636	20250103	103300	7860660	2350	2350	2350	2350	0
637	20250103	103200	7860660	2350	2350	2350	2350	0
638	20250103	103100	7860660	2350	2350	2350	2350	0
639	20250103	103000	7860660	2350	2350	2350	2350	0
640	20250103	102900	7860660	2350	2350	2350	2350	0
641	20250103	102800	7860660	2350	2350	2350	2350	0
642	20250103	102700	7860660	2350	2350	2350	2350	0
643	20250103	102600	7860660	2350	2350	2350	2350	0
644	20250103	102500	7860660	2350	2350	2350	2350	0
645	20250103	102400	7860660	2350	2350	2350	2350	0
646	20250103	102300	7860660	2350	2350	2350	2350	0
647	20250103	102200	7860660	2350	2350	2350	2350	0
648	20250103	102100	7860660	2350	2350	2350	2350	0
649	20250103	102000	7860660	2350	2350	2350	2350	0
650	20250103	101900	7860660	2350	2350	2350	2350	0
651	20250103	101800	7860660	2350	2350	2350	2350	0
652	20250103	101700	7860660	2350	2350	2350	2350	0
653	20250103	101600	7860660	2350	2350	2350	2350	0
654	20250103	101500	7860660	2350	2350	2350	2350	0
655	20250103	101400	7860660	2350	2350	2350	2350	0
656	20250103	101300	7860660	2350	2350	2350	2350	0
657	20250103	101200	7860660	2350	2350	2350	2350	0
658	20250103	101100	7860660	2350	2350	2350	2350	0
659	20250103	101000	7860660	2350	2350	2350	2350	0
660	20250103	100900	7860660	2350	2350	2350	2350	0
661	20250103	100800	7860660	2350	2350	2350	2350	0
662	20250103	100700	7860660	2350	2350	2350	2350	0
663	20250103	100600	7860660	2350	2350	2350	2350	0
664	20250103	100500	7860660	2350	2350	2350	2350	0
665	20250103	100400	7860660	2350	2350	2350	2350	0
666	20250103	100300	7860660	2350	2350	2350	2350	0
667	20250103	100200	7860660	2350	2350	2350	2350	0
668	20250103	100100	7860660	2350	2350	2350	2350	0
669	20250103	100000	7860660	2350	2350	2350	2350	0
670	20250103	095900	7860660	2350	2350	2350	2350	0
671	20250103	095800	7860660	2350	2350	2350	2350	0
672	20250103	095700	7860660	2350	2350	2350	2350	0
673	20250103	095600	7860660	2350	2350	2350	2350	0
674	20250103	095500	7860660	2350	2350	2350	2350	0
675	20250103	095400	7860660	2350	2350	2350	2350	0
676	20250103	095300	7860660	2350	2350	2350	2350	1
677	20250103	095200	7858310	2335	2335	2335	2335	0
678	20250103	095100	7858310	2335	2350	2350	2325	2792
679	20250103	095000	1358425	2350	2350	2350	2350	41
680	20250103	094900	1262075	2355	2355	2355	2355	0
681	20250103	094800	1262075	2355	2355	2355	2355	0
682	20250103	094700	1262075	2355	2355	2355	2355	0
683	20250103	094600	1262075	2355	2355	2355	2355	0
684	20250103	094500	1262075	2355	2355	2355	2355	0
685	20250103	094400	1262075	2355	2355	2355	2355	0
686	20250103	094300	1262075	2355	2355	2355	2355	6
687	20250103	094200	1247945	2355	2355	2355	2355	0
688	20250103	094100	1247945	2355	2355	2355	2355	13
689	20250103	094000	1217330	2355	2355	2355	2355	0
690	20250103	093900	1217330	2355	2355	2355	2355	35
691	20250103	093800	1134905	2380	2380	2380	2380	10
692	20250103	093700	1111105	2380	2380	2380	2380	0
693	20250103	093600	1111105	2380	2380	2380	2380	0
694	20250103	093500	1111105	2380	2380	2380	2380	0
695	20250103	093400	1111105	2380	2380	2380	2380	0
696	20250103	093300	1111105	2380	2380	2380	2380	0
697	20250103	093200	1111105	2380	2380	2380	2380	0
698	20250103	093100	1111105	2380	2380	2380	2380	0
699	20250103	093000	1111105	2380	2355	2380	2355	356
700	20250103	092900	271300	2355	2355	2355	2355	0
701	20250103	092800	271300	2355	2355	2355	2355	0
702	20250103	092700	271300	2355	2355	2355	2355	0
703	20250103	092600	271300	2355	2355	2355	2355	0
704	20250103	092500	271300	2355	2355	2355	2355	2
705	20250103	092400	266590	2335	2335	2335	2335	0
706	20250103	092300	266590	2335	2335	2335	2335	0
707	20250103	092200	266590	2335	2335	2335	2335	0
708	20250103	092100	266590	2335	2335	2335	2335	11
709	20250103	092000	240905	2385	2385	2385	2385	0
710	20250103	091900	240905	2385	2385	2385	2385	0
711	20250103	091800	240905	2385	2385	2385	2385	0
712	20250103	091700	240905	2385	2385	2385	2385	0
713	20250103	091600	240905	2385	2385	2385	2385	0
714	20250103	091500	240905	2385	2385	2385	2385	0
715	20250103	091400	240905	2385	2385	2385	2385	0
716	20250103	091300	240905	2385	2385	2385	2385	0
717	20250103	091200	240905	2385	2385	2385	2385	0
718	20250103	091100	240905	2385	2385	2385	2385	0
719	20250103	091000	240905	2385	2385	2385	2385	0
720	20250103	090900	240905	2385	2385	2385	2385	0
721	20250103	090800	240905	2385	2385	2385	2385	0
722	20250103	090700	240905	2385	2385	2385	2385	0
723	20250103	090600	240905	2385	2385	2385	2385	0
724	20250103	090500	240905	2385	2385	2385	2385	0
725	20250103	090400	240905	2385	2385	2385	2385	0
726	20250103	090300	240905	2385	2385	2385	2385	0
727	20250103	090200	240905	2385	2385	2385	2385	0
728	20250103	090100	240905	2385	2385	2385	2385	100
729	20250103	090000	2405	2405	2405	2405	2405	1