KissMeData/123570/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202000	14113430	2335	2335	2335	2335	311
3	20250110	201900	14113430	2335	2335	2335	2335	0
4	20250110	201800	14113430	2335	2335	2335	2335	0
5	20250110	201700	14113430	2335	2335	2335	2335	0
6	20250110	201600	14113430	2335	2335	2335	2335	0
7	20250110	201500	14113430	2335	2335	2335	2335	0
8	20250110	201400	14113430	2335	2335	2335	2335	0
9	20250110	201300	14113430	2335	2335	2335	2335	0
10	20250110	201200	14113430	2335	2335	2335	2335	0
11	20250110	201100	14113430	2335	2335	2335	2335	0
12	20250110	201000	14113430	2335	2335	2335	2335	0
13	20250110	200900	14113430	2335	2335	2335	2335	0
14	20250110	200800	14113430	2335	2335	2335	2335	0
15	20250110	200700	14113430	2335	2335	2335	2335	0
16	20250110	200600	14113430	2335	2335	2335	2335	0
17	20250110	200500	14113430	2335	2335	2335	2335	0
18	20250110	200400	14113430	2335	2335	2335	2335	0
19	20250110	200300	14113430	2335	2335	2335	2335	0
20	20250110	200200	14113430	2335	2335	2335	2335	0
21	20250110	200100	14113430	2335	2335	2335	2335	0
22	20250110	200000	14113430	2335	2335	2335	2335	0
23	20250110	195900	14113430	2335	2335	2335	2335	0
24	20250110	195800	14113430	2335	2335	2335	2335	0
25	20250110	195700	14113430	2335	2335	2335	2335	0
26	20250110	195600	14113430	2335	2335	2335	2335	0
27	20250110	195500	14113430	2335	2335	2335	2335	0
28	20250110	195400	14113430	2335	2335	2335	2335	0
29	20250110	195300	14113430	2335	2335	2335	2335	0
30	20250110	195200	14113430	2335	2335	2335	2335	0
31	20250110	195100	14113430	2335	2335	2335	2335	0
32	20250110	195000	14113430	2335	2335	2335	2335	311
33	20250110	194900	14113430	2335	2335	2335	2335	0
34	20250110	194800	14113430	2335	2335	2335	2335	0
35	20250110	194700	14113430	2335	2335	2335	2335	0
36	20250110	194600	14113430	2335	2335	2335	2335	0
37	20250110	194500	14113430	2335	2335	2335	2335	0
38	20250110	194400	14113430	2335	2335	2335	2335	0
39	20250110	194300	14113430	2335	2335	2335	2335	0
40	20250110	194200	14113430	2335	2335	2335	2335	0
41	20250110	194100	14113430	2335	2335	2335	2335	0
42	20250110	194000	14113430	2335	2335	2335	2335	0
43	20250110	193900	14113430	2335	2335	2335	2335	0
44	20250110	193800	14113430	2335	2335	2335	2335	0
45	20250110	193700	14113430	2335	2335	2335	2335	0
46	20250110	193600	14113430	2335	2335	2335	2335	0
47	20250110	193500	14113430	2335	2335	2335	2335	0
48	20250110	193400	14113430	2335	2335	2335	2335	0
49	20250110	193300	14113430	2335	2335	2335	2335	0
50	20250110	193200	14113430	2335	2335	2335	2335	0
51	20250110	193100	14113430	2335	2335	2335	2335	0
52	20250110	193000	14113430	2335	2335	2335	2335	0
53	20250110	192900	14113430	2335	2335	2335	2335	0
54	20250110	192800	14113430	2335	2335	2335	2335	0
55	20250110	192700	14113430	2335	2335	2335	2335	0
56	20250110	192600	14113430	2335	2335	2335	2335	0
57	20250110	192500	14113430	2335	2335	2335	2335	0
58	20250110	192400	14113430	2335	2335	2335	2335	0
59	20250110	192300	14113430	2335	2335	2335	2335	0
60	20250110	192200	14113430	2335	2335	2335	2335	0
61	20250110	192100	14113430	2335	2335	2335	2335	0
62	20250110	192000	14113430	2335	2335	2335	2335	311
63	20250110	191900	14113430	2335	2335	2335	2335	0
64	20250110	191800	14113430	2335	2335	2335	2335	0
65	20250110	191700	14113430	2335	2335	2335	2335	0
66	20250110	191600	14113430	2335	2335	2335	2335	0
67	20250110	191500	14113430	2335	2335	2335	2335	0
68	20250110	191400	14113430	2335	2335	2335	2335	0
69	20250110	191300	14113430	2335	2335	2335	2335	0
70	20250110	191200	14113430	2335	2335	2335	2335	0
71	20250110	191100	14113430	2335	2335	2335	2335	0
72	20250110	191000	14113430	2335	2335	2335	2335	0
73	20250110	190900	14113430	2335	2335	2335	2335	0
74	20250110	190800	14113430	2335	2335	2335	2335	0
75	20250110	190700	14113430	2335	2335	2335	2335	0
76	20250110	190600	14113430	2335	2335	2335	2335	0
77	20250110	190500	14113430	2335	2335	2335	2335	0
78	20250110	190400	14113430	2335	2335	2335	2335	0
79	20250110	190300	14113430	2335	2335	2335	2335	0
80	20250110	190200	14113430	2335	2335	2335	2335	0
81	20250110	190100	14113430	2335	2335	2335	2335	0
82	20250110	190000	14113430	2335	2335	2335	2335	0
83	20250110	185900	14113430	2335	2335	2335	2335	0
84	20250110	185800	14113430	2335	2335	2335	2335	0
85	20250110	185700	14113430	2335	2335	2335	2335	0
86	20250110	185600	14113430	2335	2335	2335	2335	0
87	20250110	185500	14113430	2335	2335	2335	2335	0
88	20250110	185400	14113430	2335	2335	2335	2335	0
89	20250110	185300	14113430	2335	2335	2335	2335	0
90	20250110	185200	14113430	2335	2335	2335	2335	0
91	20250110	185100	14113430	2335	2335	2335	2335	0
92	20250110	185000	14113430	2335	2335	2335	2335	311
93	20250110	184900	14113430	2335	2335	2335	2335	0
94	20250110	184800	14113430	2335	2335	2335	2335	0
95	20250110	184700	14113430	2335	2335	2335	2335	0
96	20250110	184600	14113430	2335	2335	2335	2335	0
97	20250110	184500	14113430	2335	2335	2335	2335	0
98	20250110	184400	14113430	2335	2335	2335	2335	0
99	20250110	184300	14113430	2335	2335	2335	2335	0
100	20250110	184200	14113430	2335	2335	2335	2335	0
101	20250110	184100	14113430	2335	2335	2335	2335	0
102	20250110	184000	14113430	2335	2335	2335	2335	0
103	20250110	183900	14113430	2335	2335	2335	2335	0
104	20250110	183800	14113430	2335	2335	2335	2335	0
105	20250110	183700	14113430	2335	2335	2335	2335	0
106	20250110	183600	14113430	2335	2335	2335	2335	0
107	20250110	183500	14113430	2335	2335	2335	2335	0
108	20250110	183400	14113430	2335	2335	2335	2335	0
109	20250110	183300	14113430	2335	2335	2335	2335	0
110	20250110	183200	14113430	2335	2335	2335	2335	0
111	20250110	183100	14113430	2335	2335	2335	2335	0
112	20250110	183000	14113430	2335	2335	2335	2335	0
113	20250110	182900	14113430	2335	2335	2335	2335	0
114	20250110	182800	14113430	2335	2335	2335	2335	0
115	20250110	182700	14113430	2335	2335	2335	2335	0
116	20250110	182600	14113430	2335	2335	2335	2335	0
117	20250110	182500	14113430	2335	2335	2335	2335	0
118	20250110	182400	14113430	2335	2335	2335	2335	0
119	20250110	182300	14113430	2335	2335	2335	2335	0
120	20250110	182200	14113430	2335	2335	2335	2335	0
121	20250110	182100	14113430	2335	2335	2335	2335	0
122	20250110	182000	14113430	2335	2335	2335	2335	311
123	20250110	181900	14113430	2335	2335	2335	2335	0
124	20250110	181800	14113430	2335	2335	2335	2335	0
125	20250110	181700	14113430	2335	2335	2335	2335	0
126	20250110	181600	14113430	2335	2335	2335	2335	0
127	20250110	181500	14113430	2335	2335	2335	2335	0
128	20250110	181400	14113430	2335	2335	2335	2335	0
129	20250110	181300	14113430	2335	2335	2335	2335	0
130	20250110	181200	14113430	2335	2335	2335	2335	0
131	20250110	181100	14113430	2335	2335	2335	2335	0
132	20250110	181000	14113430	2335	2335	2335	2335	0
133	20250110	180900	14113430	2335	2335	2335	2335	0
134	20250110	180800	14113430	2335	2335	2335	2335	0
135	20250110	180700	14113430	2335	2335	2335	2335	0
136	20250110	180600	14113430	2335	2335	2335	2335	0
137	20250110	180500	14113430	2335	2335	2335	2335	0
138	20250110	180400	14113430	2335	2335	2335	2335	0
139	20250110	180300	14113430	2335	2335	2335	2335	0
140	20250110	180200	14113430	2335	2335	2335	2335	0
141	20250110	180100	14113430	2335	2335	2335	2335	0
142	20250110	180000	14113430	2335	2335	2335	2335	0
143	20250110	175900	14113430	2335	2335	2335	2335	0
144	20250110	175800	14113430	2335	2335	2335	2335	0
145	20250110	175700	14113430	2335	2335	2335	2335	0
146	20250110	175600	14113430	2335	2335	2335	2335	0
147	20250110	175500	14113430	2335	2335	2335	2335	0
148	20250110	175400	14113430	2335	2335	2335	2335	0
149	20250110	175300	14113430	2335	2335	2335	2335	0
150	20250110	175200	14113430	2335	2335	2335	2335	0
151	20250110	175100	14113430	2335	2335	2335	2335	0
152	20250110	175000	14113430	2335	2335	2335	2335	311
153	20250110	174900	14113430	2335	2335	2335	2335	0
154	20250110	174800	14113430	2335	2335	2335	2335	0
155	20250110	174700	14113430	2335	2335	2335	2335	0
156	20250110	174600	14113430	2335	2335	2335	2335	0
157	20250110	174500	14113430	2335	2335	2335	2335	0
158	20250110	174400	14113430	2335	2335	2335	2335	0
159	20250110	174300	14113430	2335	2335	2335	2335	0
160	20250110	174200	14113430	2335	2335	2335	2335	0
161	20250110	174100	14113430	2335	2335	2335	2335	0
162	20250110	174000	14113430	2335	2335	2335	2335	0
163	20250110	173900	14113430	2335	2335	2335	2335	0
164	20250110	173800	14113430	2335	2335	2335	2335	0
165	20250110	173700	14113430	2335	2335	2335	2335	0
166	20250110	173600	14113430	2335	2335	2335	2335	0
167	20250110	173500	14113430	2335	2335	2335	2335	0
168	20250110	173400	14113430	2335	2335	2335	2335	0
169	20250110	173300	14113430	2335	2335	2335	2335	0
170	20250110	173200	14113430	2335	2335	2335	2335	0
171	20250110	173100	14113430	2335	2335	2335	2335	0
172	20250110	173000	14113430	2335	2335	2335	2335	0
173	20250110	172900	14113430	2335	2335	2335	2335	0
174	20250110	172800	14113430	2335	2335	2335	2335	0
175	20250110	172700	14113430	2335	2335	2335	2335	0
176	20250110	172600	14113430	2335	2335	2335	2335	0
177	20250110	172500	14113430	2335	2335	2335	2335	0
178	20250110	172400	14113430	2335	2335	2335	2335	0
179	20250110	172300	14113430	2335	2335	2335	2335	0
180	20250110	172200	14113430	2335	2335	2335	2335	0
181	20250110	172100	14113430	2335	2335	2335	2335	0
182	20250110	172000	14113430	2335	2335	2335	2335	311
183	20250110	171900	14113430	2335	2335	2335	2335	0
184	20250110	171800	14113430	2335	2335	2335	2335	0
185	20250110	171700	14113430	2335	2335	2335	2335	0
186	20250110	171600	14113430	2335	2335	2335	2335	0
187	20250110	171500	14113430	2335	2335	2335	2335	0
188	20250110	171400	14113430	2335	2335	2335	2335	0
189	20250110	171300	14113430	2335	2335	2335	2335	0
190	20250110	171200	14113430	2335	2335	2335	2335	0
191	20250110	171100	14113430	2335	2335	2335	2335	0
192	20250110	171000	14113430	2335	2335	2335	2335	0
193	20250110	170900	14113430	2335	2335	2335	2335	0
194	20250110	170800	14113430	2335	2335	2335	2335	0
195	20250110	170700	14113430	2335	2335	2335	2335	0
196	20250110	170600	14113430	2335	2335	2335	2335	0
197	20250110	170500	14113430	2335	2335	2335	2335	0
198	20250110	170400	14113430	2335	2335	2335	2335	0
199	20250110	170300	14113430	2335	2335	2335	2335	0
200	20250110	170200	14113430	2335	2335	2335	2335	0
201	20250110	170100	14113430	2335	2335	2335	2335	0
202	20250110	170000	14113430	2335	2335	2335	2335	0
203	20250110	165900	14113430	2335	2335	2335	2335	0
204	20250110	165800	14113430	2335	2335	2335	2335	0
205	20250110	165700	14113430	2335	2335	2335	2335	0
206	20250110	165600	14113430	2335	2335	2335	2335	0
207	20250110	165500	14113430	2335	2335	2335	2335	0
208	20250110	165400	14113430	2335	2335	2335	2335	0
209	20250110	165300	14113430	2335	2335	2335	2335	0
210	20250110	165200	14113430	2335	2335	2335	2335	0
211	20250110	165100	14113430	2335	2335	2335	2335	0
212	20250110	165000	14113430	2335	2335	2335	2335	311
213	20250110	164900	14113430	2335	2335	2335	2335	0
214	20250110	164800	14113430	2335	2335	2335	2335	0
215	20250110	164700	14113430	2335	2335	2335	2335	0
216	20250110	164600	14113430	2335	2335	2335	2335	0
217	20250110	164500	14113430	2335	2335	2335	2335	0
218	20250110	164400	14113430	2335	2335	2335	2335	0
219	20250110	164300	14113430	2335	2335	2335	2335	0
220	20250110	164200	14113430	2335	2335	2335	2335	0
221	20250110	164100	14113430	2335	2335	2335	2335	0
222	20250110	164000	14113430	2335	2335	2335	2335	0
223	20250110	163900	14113430	2335	2335	2335	2335	0
224	20250110	163800	14113430	2335	2335	2335	2335	0
225	20250110	163700	14113430	2335	2335	2335	2335	0
226	20250110	163600	14113430	2335	2335	2335	2335	0
227	20250110	163500	14113430	2335	2335	2335	2335	0
228	20250110	163400	14113430	2335	2335	2335	2335	0
229	20250110	163300	14113430	2335	2335	2335	2335	0
230	20250110	163200	14113430	2335	2335	2335	2335	0
231	20250110	163100	14113430	2335	2335	2335	2335	0
232	20250110	163000	14113430	2335	2335	2335	2335	0
233	20250110	162900	14113430	2335	2335	2335	2335	0
234	20250110	162800	14113430	2335	2335	2335	2335	0
235	20250110	162700	14113430	2335	2335	2335	2335	0
236	20250110	162600	14113430	2335	2335	2335	2335	0
237	20250110	162500	14113430	2335	2335	2335	2335	0
238	20250110	162400	14113430	2335	2335	2335	2335	0
239	20250110	162300	14113430	2335	2335	2335	2335	0
240	20250110	162200	14113430	2335	2335	2335	2335	0
241	20250110	162100	14113430	2335	2335	2335	2335	0
242	20250110	162000	14113430	2335	2335	2335	2335	311
243	20250110	161900	14113430	2335	2335	2335	2335	0
244	20250110	161800	14113430	2335	2335	2335	2335	0
245	20250110	161700	14113430	2335	2335	2335	2335	0
246	20250110	161600	14113430	2335	2335	2335	2335	0
247	20250110	161500	14113430	2335	2335	2335	2335	0
248	20250110	161400	14113430	2335	2335	2335	2335	0
249	20250110	161300	14113430	2335	2335	2335	2335	0
250	20250110	161200	14113430	2335	2335	2335	2335	0
251	20250110	161100	14113430	2335	2335	2335	2335	0
252	20250110	161000	14113430	2335	2335	2335	2335	0
253	20250110	160900	14113430	2335	2335	2335	2335	0
254	20250110	160800	14113430	2335	2335	2335	2335	0
255	20250110	160700	14113430	2335	2335	2335	2335	0
256	20250110	160600	14113430	2335	2335	2335	2335	0
257	20250110	160500	14113430	2335	2335	2335	2335	0
258	20250110	160400	14113430	2335	2335	2335	2335	0
259	20250110	160300	14113430	2335	2335	2335	2335	0
260	20250110	160200	14113430	2335	2335	2335	2335	0
261	20250110	160100	14113430	2335	2335	2335	2335	0
262	20250110	160000	14113430	2335	2335	2335	2335	0
263	20250110	155900	14113430	2335	2335	2335	2335	0
264	20250110	155800	14113430	2335	2335	2335	2335	0
265	20250110	155700	14113430	2335	2335	2335	2335	0
266	20250110	155600	14113430	2335	2335	2335	2335	0
267	20250110	155500	14113430	2335	2335	2335	2335	0
268	20250110	155400	14113430	2335	2335	2335	2335	0
269	20250110	155300	14113430	2335	2335	2335	2335	0
270	20250110	155200	14113430	2335	2335	2335	2335	0
271	20250110	155100	14113430	2335	2335	2335	2335	0
272	20250110	155000	14113430	2335	2335	2335	2335	311
273	20250110	154900	14113430	2335	2335	2335	2335	0
274	20250110	154800	14113430	2335	2335	2335	2335	0
275	20250110	154700	14113430	2335	2335	2335	2335	0
276	20250110	154600	14113430	2335	2335	2335	2335	0
277	20250110	154500	14113430	2335	2335	2335	2335	0
278	20250110	154400	14113430	2335	2335	2335	2335	0
279	20250110	154300	14113430	2335	2335	2335	2335	0
280	20250110	154200	14113430	2335	2335	2335	2335	0
281	20250110	154100	14113430	2335	2335	2335	2335	0
282	20250110	154000	14113430	2335	2335	2335	2335	0
283	20250110	153900	14113430	2335	2335	2335	2335	0
284	20250110	153800	14113430	2335	2335	2335	2335	0
285	20250110	153700	14113430	2335	2335	2335	2335	0
286	20250110	153600	14113430	2335	2335	2335	2335	0
287	20250110	153500	14113430	2335	2335	2335	2335	0
288	20250110	153400	14113430	2335	2335	2335	2335	0
289	20250110	153300	14113430	2335	2335	2335	2335	0
290	20250110	153200	14113430	2335	2335	2335	2335	0
291	20250110	153100	14113430	2335	2335	2335	2335	0
292	20250110	153000	14113430	2335	2335	2335	2335	311
293	20250110	152900	13387245	2340	2340	2340	2340	0
294	20250110	152800	13387245	2340	2340	2340	2340	0
295	20250110	152700	13387245	2340	2340	2340	2340	0
296	20250110	152600	13387245	2340	2340	2340	2340	0
297	20250110	152500	13387245	2340	2340	2340	2340	0
298	20250110	152400	13387245	2340	2340	2340	2340	0
299	20250110	152300	13387245	2340	2340	2340	2340	0
300	20250110	152200	13387245	2340	2340	2340	2340	0
301	20250110	152100	13387245	2340	2340	2340	2340	0
302	20250110	152000	13387245	2340	2340	2340	2340	0
303	20250110	151900	13387245	2340	2340	2340	2340	0
304	20250110	151800	13387245	2340	2340	2340	2340	0
305	20250110	151700	13387245	2340	2340	2340	2340	0
306	20250110	151600	13387245	2340	2340	2340	2340	0
307	20250110	151500	13387245	2340	2340	2340	2340	0
308	20250110	151400	13387245	2340	2340	2340	2340	0
309	20250110	151300	13387245	2340	2340	2340	2340	0
310	20250110	151200	13387245	2340	2335	2340	2335	20
311	20250110	151100	13340535	2330	2330	2330	2330	0
312	20250110	151000	13340535	2330	2330	2330	2330	0
313	20250110	150900	13340535	2330	2330	2330	2330	0
314	20250110	150800	13340535	2330	2330	2330	2330	0
315	20250110	150700	13340535	2330	2330	2330	2330	0
316	20250110	150600	13340535	2330	2330	2330	2330	1000
317	20250110	150500	11010535	2345	2345	2345	2345	0
318	20250110	150400	11010535	2345	2345	2345	2345	0
319	20250110	150300	11010535	2345	2345	2345	2345	0
320	20250110	150200	11010535	2345	2345	2345	2345	0
321	20250110	150100	11010535	2345	2345	2345	2345	0
322	20250110	150000	11010535	2345	2345	2345	2345	0
323	20250110	145900	11010535	2345	2345	2345	2345	0
324	20250110	145800	11010535	2345	2345	2345	2345	0
325	20250110	145700	11010535	2345	2345	2345	2345	0
326	20250110	145600	11010535	2345	2345	2345	2345	0
327	20250110	145500	11010535	2345	2345	2345	2345	0
328	20250110	145400	11010535	2345	2345	2345	2345	0
329	20250110	145300	11010535	2345	2345	2345	2345	0
330	20250110	145200	11010535	2345	2345	2345	2345	0
331	20250110	145100	11010535	2345	2345	2345	2345	4
332	20250110	145000	11001155	2345	2345	2345	2345	2
333	20250110	144900	10996465	2340	2340	2340	2340	0
334	20250110	144800	10996465	2340	2340	2340	2340	0
335	20250110	144700	10996465	2340	2340	2340	2340	0
336	20250110	144600	10996465	2340	2340	2340	2340	17
337	20250110	144500	10956685	2340	2340	2340	2340	0
338	20250110	144400	10956685	2340	2340	2340	2340	15
339	20250110	144300	10921585	2345	2345	2345	2345	0
340	20250110	144200	10921585	2345	2345	2345	2345	0
341	20250110	144100	10921585	2345	2345	2345	2345	0
342	20250110	144000	10921585	2345	2345	2345	2345	0
343	20250110	143900	10921585	2345	2345	2345	2345	0
344	20250110	143800	10921585	2345	2345	2345	2345	0
345	20250110	143700	10921585	2345	2345	2345	2345	0
346	20250110	143600	10921585	2345	2345	2345	2345	30
347	20250110	143500	10851235	2345	2345	2345	2345	0
348	20250110	143400	10851235	2345	2345	2345	2345	0
349	20250110	143300	10851235	2345	2345	2345	2345	0
350	20250110	143200	10851235	2345	2345	2345	2345	0
351	20250110	143100	10851235	2345	2345	2345	2345	0
352	20250110	143000	10851235	2345	2345	2345	2345	0
353	20250110	142900	10851235	2345	2345	2345	2345	0
354	20250110	142800	10851235	2345	2345	2345	2345	0
355	20250110	142700	10851235	2345	2345	2345	2345	0
356	20250110	142600	10851235	2345	2345	2345	2345	0
357	20250110	142500	10851235	2345	2345	2345	2345	0
358	20250110	142400	10851235	2345	2345	2345	2345	0
359	20250110	142300	10851235	2345	2345	2345	2345	0
360	20250110	142200	10851235	2345	2345	2345	2345	0
361	20250110	142100	10851235	2345	2345	2345	2345	0
362	20250110	142000	10851235	2345	2345	2345	2345	0
363	20250110	141900	10851235	2345	2345	2345	2345	1
364	20250110	141800	10848890	2345	2345	2345	2345	0
365	20250110	141700	10848890	2345	2345	2345	2345	0
366	20250110	141600	10848890	2345	2345	2345	2345	0
367	20250110	141500	10848890	2345	2345	2345	2345	0
368	20250110	141400	10848890	2345	2345	2345	2345	0
369	20250110	141300	10848890	2345	2345	2345	2345	10
370	20250110	141200	10825440	2330	2330	2330	2330	0
371	20250110	141100	10825440	2330	2330	2330	2330	0
372	20250110	141000	10825440	2330	2330	2330	2330	0
373	20250110	140900	10825440	2330	2330	2330	2330	0
374	20250110	140800	10825440	2330	2330	2330	2330	0
375	20250110	140700	10825440	2330	2330	2330	2330	0
376	20250110	140600	10825440	2330	2330	2330	2330	0
377	20250110	140500	10825440	2330	2330	2330	2330	0
378	20250110	140400	10825440	2330	2330	2330	2330	0
379	20250110	140300	10825440	2330	2330	2330	2330	0
380	20250110	140200	10825440	2330	2330	2330	2330	0
381	20250110	140100	10825440	2330	2330	2330	2330	0
382	20250110	140000	10825440	2330	2330	2330	2330	0
383	20250110	135900	10825440	2330	2330	2330	2330	0
384	20250110	135800	10825440	2330	2330	2330	2330	0
385	20250110	135700	10825440	2330	2330	2330	2330	0
386	20250110	135600	10825440	2330	2330	2330	2330	0
387	20250110	135500	10825440	2330	2330	2330	2330	0
388	20250110	135400	10825440	2330	2330	2330	2330	0
389	20250110	135300	10825440	2330	2330	2330	2330	100
390	20250110	135200	10592440	2330	2330	2330	2330	0
391	20250110	135100	10592440	2330	2330	2330	2330	0
392	20250110	135000	10592440	2330	2330	2330	2330	0
393	20250110	134900	10592440	2330	2330	2330	2330	0
394	20250110	134800	10592440	2330	2335	2335	2330	51
395	20250110	134700	10473545	2330	2330	2330	2330	0
396	20250110	134600	10473545	2330	2330	2330	2330	0
397	20250110	134500	10473545	2330	2330	2330	2330	0
398	20250110	134400	10473545	2330	2330	2330	2330	0
399	20250110	134300	10473545	2330	2330	2330	2330	0
400	20250110	134200	10473545	2330	2330	2330	2330	150
401	20250110	134100	10124045	2330	2330	2330	2330	217
402	20250110	134000	9618435	2330	2330	2330	2330	0
403	20250110	133900	9618435	2330	2330	2330	2330	0
404	20250110	133800	9618435	2330	2330	2330	2330	0
405	20250110	133700	9618435	2330	2330	2330	2330	0
406	20250110	133600	9618435	2330	2330	2330	2330	0
407	20250110	133500	9618435	2330	2330	2330	2330	0
408	20250110	133400	9618435	2330	2330	2330	2330	0
409	20250110	133300	9618435	2330	2330	2330	2330	0
410	20250110	133200	9618435	2330	2330	2330	2330	0
411	20250110	133100	9618435	2330	2330	2330	2330	1
412	20250110	133000	9616105	2330	2330	2330	2330	0
413	20250110	132900	9616105	2330	2330	2330	2330	0
414	20250110	132800	9616105	2330	2330	2330	2330	0
415	20250110	132700	9616105	2330	2330	2330	2330	0
416	20250110	132600	9616105	2330	2330	2330	2330	0
417	20250110	132500	9616105	2330	2330	2330	2330	0
418	20250110	132400	9616105	2330	2330	2330	2330	0
419	20250110	132300	9616105	2330	2330	2330	2330	0
420	20250110	132200	9616105	2330	2330	2330	2330	0
421	20250110	132100	9616105	2330	2330	2330	2330	0
422	20250110	132000	9616105	2330	2330	2330	2330	0
423	20250110	131900	9616105	2330	2330	2330	2330	0
424	20250110	131800	9616105	2330	2330	2330	2330	0
425	20250110	131700	9616105	2330	2330	2330	2330	0
426	20250110	131600	9616105	2330	2330	2330	2330	0
427	20250110	131500	9616105	2330	2330	2330	2330	0
428	20250110	131400	9616105	2330	2330	2330	2330	0
429	20250110	131300	9616105	2330	2330	2330	2330	0
430	20250110	131200	9616105	2330	2330	2330	2330	0
431	20250110	131100	9616105	2330	2330	2330	2330	68
432	20250110	131000	9457665	2335	2335	2335	2335	50
433	20250110	130900	9340915	2340	2340	2340	2340	0
434	20250110	130800	9340915	2340	2340	2340	2340	0
435	20250110	130700	9340915	2340	2340	2340	2340	0
436	20250110	130600	9340915	2340	2340	2340	2340	0
437	20250110	130500	9340915	2340	2340	2340	2340	0
438	20250110	130400	9340915	2340	2340	2340	2340	0
439	20250110	130300	9340915	2340	2340	2340	2340	0
440	20250110	130200	9340915	2340	2340	2340	2340	0
441	20250110	130100	9340915	2340	2340	2340	2340	0
442	20250110	130000	9340915	2340	2340	2340	2340	0
443	20250110	125900	9340915	2340	2340	2340	2340	30
444	20250110	125800	9270715	2345	2340	2345	2340	10
445	20250110	125700	9247270	2330	2330	2330	2330	0
446	20250110	125600	9247270	2330	2330	2330	2330	0
447	20250110	125500	9247270	2330	2330	2330	2330	0
448	20250110	125400	9247270	2330	2330	2330	2330	0
449	20250110	125300	9247270	2330	2330	2330	2330	0
450	20250110	125200	9247270	2330	2330	2330	2330	0
451	20250110	125100	9247270	2330	2330	2330	2330	0
452	20250110	125000	9247270	2330	2330	2330	2330	315
453	20250110	124900	8513320	2345	2345	2345	2345	0
454	20250110	124800	8513320	2345	2345	2345	2345	0
455	20250110	124700	8513320	2345	2345	2345	2345	0
456	20250110	124600	8513320	2345	2345	2345	2345	0
457	20250110	124500	8513320	2345	2345	2345	2345	0
458	20250110	124400	8513320	2345	2345	2345	2345	0
459	20250110	124300	8513320	2345	2345	2345	2345	0
460	20250110	124200	8513320	2345	2345	2345	2345	0
461	20250110	124100	8513320	2345	2345	2345	2345	0
462	20250110	124000	8513320	2345	2345	2345	2345	0
463	20250110	123900	8513320	2345	2345	2345	2345	0
464	20250110	123800	8513320	2345	2345	2345	2345	0
465	20250110	123700	8513320	2345	2345	2345	2345	0
466	20250110	123600	8513320	2345	2345	2345	2345	0
467	20250110	123500	8513320	2345	2345	2345	2345	0
468	20250110	123400	8513320	2345	2345	2345	2345	0
469	20250110	123300	8513320	2345	2345	2345	2345	0
470	20250110	123200	8513320	2345	2345	2345	2345	0
471	20250110	123100	8513320	2345	2345	2345	2345	0
472	20250110	123000	8513320	2345	2345	2345	2345	0
473	20250110	122900	8513320	2345	2345	2345	2345	0
474	20250110	122800	8513320	2345	2345	2345	2345	0
475	20250110	122700	8513320	2345	2345	2345	2345	0
476	20250110	122600	8513320	2345	2345	2345	2345	0
477	20250110	122500	8513320	2345	2345	2345	2345	0
478	20250110	122400	8513320	2345	2345	2345	2345	0
479	20250110	122300	8513320	2345	2345	2345	2345	0
480	20250110	122200	8513320	2345	2345	2345	2345	0
481	20250110	122100	8513320	2345	2345	2345	2345	0
482	20250110	122000	8513320	2345	2345	2345	2345	0
483	20250110	121900	8513320	2345	2345	2345	2345	0
484	20250110	121800	8513320	2345	2345	2345	2345	0
485	20250110	121700	8513320	2345	2345	2345	2345	0
486	20250110	121600	8513320	2345	2345	2345	2345	0
487	20250110	121500	8513320	2345	2345	2345	2345	0
488	20250110	121400	8513320	2345	2345	2345	2345	0
489	20250110	121300	8513320	2345	2345	2345	2345	0
490	20250110	121200	8513320	2345	2345	2345	2345	0
491	20250110	121100	8513320	2345	2345	2345	2345	0
492	20250110	121000	8513320	2345	2345	2345	2345	0
493	20250110	120900	8513320	2345	2345	2345	2345	0
494	20250110	120800	8513320	2345	2345	2345	2345	0
495	20250110	120700	8513320	2345	2340	2345	2340	20
496	20250110	120600	8466475	2330	2330	2330	2330	0
497	20250110	120500	8466475	2330	2330	2330	2330	0
498	20250110	120400	8466475	2330	2330	2330	2330	0
499	20250110	120300	8466475	2330	2330	2330	2330	0
500	20250110	120200	8466475	2330	2330	2330	2330	0
501	20250110	120100	8466475	2330	2330	2330	2330	0
502	20250110	120000	8466475	2330	2330	2330	2330	0
503	20250110	115900	8466475	2330	2330	2330	2330	0
504	20250110	115800	8466475	2330	2330	2330	2330	0
505	20250110	115700	8466475	2330	2330	2330	2330	0
506	20250110	115600	8466475	2330	2330	2330	2330	0
507	20250110	115500	8466475	2330	2330	2330	2330	0
508	20250110	115400	8466475	2330	2330	2330	2330	0
509	20250110	115300	8466475	2330	2330	2330	2330	0
510	20250110	115200	8466475	2330	2330	2330	2330	0
511	20250110	115100	8466475	2330	2330	2330	2330	0
512	20250110	115000	8466475	2330	2330	2330	2330	0
513	20250110	114900	8466475	2330	2330	2330	2330	0
514	20250110	114800	8466475	2330	2330	2330	2330	0
515	20250110	114700	8466475	2330	2330	2330	2330	115
516	20250110	114600	8198525	2330	2330	2330	2330	0
517	20250110	114500	8198525	2330	2330	2330	2330	0
518	20250110	114400	8198525	2330	2330	2330	2330	287
519	20250110	114300	7529815	2330	2330	2330	2330	37
520	20250110	114200	7443605	2330	2330	2330	2330	0
521	20250110	114100	7443605	2330	2330	2330	2330	4
522	20250110	114000	7434285	2330	2330	2330	2330	0
523	20250110	113900	7434285	2330	2330	2330	2330	0
524	20250110	113800	7434285	2330	2330	2330	2330	0
525	20250110	113700	7434285	2330	2330	2330	2330	115
526	20250110	113600	7166335	2325	2325	2325	2325	0
527	20250110	113500	7166335	2325	2325	2325	2325	0
528	20250110	113400	7166335	2325	2325	2325	2325	0
529	20250110	113300	7166335	2325	2325	2325	2325	0
530	20250110	113200	7166335	2325	2325	2325	2325	0
531	20250110	113100	7166335	2325	2325	2325	2325	0
532	20250110	113000	7166335	2325	2325	2325	2325	0
533	20250110	112900	7166335	2325	2325	2325	2325	0
534	20250110	112800	7166335	2325	2325	2325	2325	349
535	20250110	112700	6354910	2330	2330	2330	2330	0
536	20250110	112600	6354910	2330	2330	2330	2330	1
537	20250110	112500	6352580	2335	2335	2335	2335	0
538	20250110	112400	6352580	2335	2335	2335	2335	142
539	20250110	112300	6021010	2335	2340	2340	2335	6
540	20250110	112200	6006975	2340	2330	2340	2330	888
541	20250110	112100	3935240	2325	2325	2325	2325	0
542	20250110	112000	3935240	2325	2325	2325	2325	0
543	20250110	111900	3935240	2325	2325	2325	2325	0
544	20250110	111800	3935240	2325	2325	2325	2325	0
545	20250110	111700	3935240	2325	2325	2325	2325	0
546	20250110	111600	3935240	2325	2325	2325	2325	0
547	20250110	111500	3935240	2325	2325	2325	2325	0
548	20250110	111400	3935240	2325	2325	2325	2325	0
549	20250110	111300	3935240	2325	2325	2325	2325	0
550	20250110	111200	3935240	2325	2325	2325	2325	0
551	20250110	111100	3935240	2325	2325	2325	2325	0
552	20250110	111000	3935240	2325	2325	2325	2325	0
553	20250110	110900	3935240	2325	2325	2325	2325	0
554	20250110	110800	3935240	2325	2325	2325	2325	0
555	20250110	110700	3935240	2325	2325	2325	2325	0
556	20250110	110600	3935240	2325	2325	2325	2325	0
557	20250110	110500	3935240	2325	2325	2325	2325	0
558	20250110	110400	3935240	2325	2325	2325	2325	0
559	20250110	110300	3935240	2325	2325	2325	2325	0
560	20250110	110200	3935240	2325	2325	2325	2325	0
561	20250110	110100	3935240	2325	2325	2325	2325	0
562	20250110	110000	3935240	2325	2325	2325	2325	0
563	20250110	105900	3935240	2325	2325	2325	2325	0
564	20250110	105800	3935240	2325	2325	2325	2325	0
565	20250110	105700	3935240	2325	2325	2325	2325	0
566	20250110	105600	3935240	2325	2325	2325	2325	0
567	20250110	105500	3935240	2325	2325	2325	2325	0
568	20250110	105400	3935240	2325	2325	2325	2325	0
569	20250110	105300	3935240	2325	2325	2325	2325	0
570	20250110	105200	3935240	2325	2325	2325	2325	0
571	20250110	105100	3935240	2325	2325	2325	2325	0
572	20250110	105000	3935240	2325	2325	2325	2325	0
573	20250110	104900	3935240	2325	2325	2325	2325	0
574	20250110	104800	3935240	2325	2325	2325	2325	2
575	20250110	104700	3930590	2330	2330	2330	2330	0
576	20250110	104600	3930590	2330	2330	2330	2330	30
577	20250110	104500	3860690	2330	2330	2330	2330	0
578	20250110	104400	3860690	2330	2330	2330	2330	0
579	20250110	104300	3860690	2330	2330	2330	2330	0
580	20250110	104200	3860690	2330	2330	2330	2330	0
581	20250110	104100	3860690	2330	2330	2330	2330	0
582	20250110	104000	3860690	2330	2330	2330	2330	0
583	20250110	103900	3860690	2330	2330	2330	2330	0
584	20250110	103800	3860690	2330	2330	2330	2330	0
585	20250110	103700	3860690	2330	2330	2330	2330	0
586	20250110	103600	3860690	2330	2330	2330	2330	0
587	20250110	103500	3860690	2330	2330	2330	2330	0
588	20250110	103400	3860690	2330	2330	2330	2330	0
589	20250110	103300	3860690	2330	2330	2330	2330	0
590	20250110	103200	3860690	2330	2330	2330	2330	0
591	20250110	103100	3860690	2330	2330	2330	2330	0
592	20250110	103000	3860690	2330	2330	2330	2330	0
593	20250110	102900	3860690	2330	2330	2330	2330	0
594	20250110	102800	3860690	2330	2330	2330	2330	0
595	20250110	102700	3860690	2330	2330	2330	2330	0
596	20250110	102600	3860690	2330	2330	2330	2330	0
597	20250110	102500	3860690	2330	2330	2330	2330	0
598	20250110	102400	3860690	2330	2330	2330	2330	0
599	20250110	102300	3860690	2330	2330	2330	2330	0
600	20250110	102200	3860690	2330	2330	2330	2330	0
601	20250110	102100	3860690	2330	2330	2330	2330	0
602	20250110	102000	3860690	2330	2330	2330	2330	0
603	20250110	101900	3860690	2330	2330	2330	2330	0
604	20250110	101800	3860690	2330	2330	2330	2330	0
605	20250110	101700	3860690	2330	2330	2330	2330	0
606	20250110	101600	3860690	2330	2330	2330	2330	0
607	20250110	101500	3860690	2330	2330	2330	2330	0
608	20250110	101400	3860690	2330	2330	2330	2330	0
609	20250110	101300	3860690	2330	2330	2330	2330	0
610	20250110	101200	3860690	2330	2330	2330	2330	0
611	20250110	101100	3860690	2330	2330	2330	2330	0
612	20250110	101000	3860690	2330	2330	2330	2330	0
613	20250110	100900	3860690	2330	2330	2330	2330	0
614	20250110	100800	3860690	2330	2330	2330	2330	0
615	20250110	100700	3860690	2330	2330	2330	2330	0
616	20250110	100600	3860690	2330	2330	2330	2330	0
617	20250110	100500	3860690	2330	2330	2330	2330	0
618	20250110	100400	3860690	2330	2330	2330	2330	0
619	20250110	100300	3860690	2330	2330	2330	2330	0
620	20250110	100200	3860690	2330	2330	2330	2330	0
621	20250110	100100	3860690	2330	2330	2330	2330	0
622	20250110	100000	3860690	2330	2330	2330	2330	0
623	20250110	095900	3860690	2330	2330	2330	2330	0
624	20250110	095800	3860690	2330	2330	2330	2330	0
625	20250110	095700	3860690	2330	2330	2330	2330	0
626	20250110	095600	3860690	2330	2330	2330	2330	0
627	20250110	095500	3860690	2330	2330	2330	2330	0
628	20250110	095400	3860690	2330	2330	2330	2330	0
629	20250110	095300	3860690	2330	2330	2330	2330	0
630	20250110	095200	3860690	2330	2330	2330	2330	0
631	20250110	095100	3860690	2330	2315	2330	2315	17
632	20250110	095000	3821320	2330	2330	2330	2330	0
633	20250110	094900	3821320	2330	2330	2330	2330	0
634	20250110	094800	3821320	2330	2330	2330	2330	0
635	20250110	094700	3821320	2330	2330	2330	2330	0
636	20250110	094600	3821320	2330	2330	2330	2330	1
637	20250110	094500	3818990	2330	2330	2330	2330	0
638	20250110	094400	3818990	2330	2330	2330	2330	1
639	20250110	094300	3816660	2320	2320	2320	2320	0
640	20250110	094200	3816660	2320	2320	2320	2320	0
641	20250110	094100	3816660	2320	2320	2320	2320	0
642	20250110	094000	3816660	2320	2320	2320	2320	550
643	20250110	093900	2540660	2320	2320	2320	2320	5
644	20250110	093800	2529060	2330	2330	2330	2330	24
645	20250110	093700	2473140	2345	2345	2345	2345	0
646	20250110	093600	2473140	2345	2345	2345	2345	0
647	20250110	093500	2473140	2345	2345	2345	2345	0
648	20250110	093400	2473140	2345	2345	2345	2345	0
649	20250110	093300	2473140	2345	2345	2345	2345	0
650	20250110	093200	2473140	2345	2345	2345	2345	6
651	20250110	093100	2459070	2345	2345	2345	2345	0
652	20250110	093000	2459070	2345	2345	2345	2345	1
653	20250110	092900	2456725	2345	2345	2345	2345	0
654	20250110	092800	2456725	2345	2345	2345	2345	0
655	20250110	092700	2456725	2345	2345	2345	2345	0
656	20250110	092600	2456725	2345	2345	2345	2345	0
657	20250110	092500	2456725	2345	2345	2345	2345	0
658	20250110	092400	2456725	2345	2345	2345	2345	0
659	20250110	092300	2456725	2345	2345	2345	2345	0
660	20250110	092200	2456725	2345	2345	2345	2345	0
661	20250110	092100	2456725	2345	2345	2345	2345	10
662	20250110	092000	2433275	2345	2345	2345	2345	0
663	20250110	091900	2433275	2345	2345	2345	2345	0
664	20250110	091800	2433275	2345	2345	2345	2345	0
665	20250110	091700	2433275	2345	2345	2345	2345	0
666	20250110	091600	2433275	2345	2345	2345	2345	2
667	20250110	091500	2428585	2345	2345	2345	2345	0
668	20250110	091400	2428585	2345	2345	2345	2345	0
669	20250110	091300	2428585	2345	2340	2345	2340	16
670	20250110	091200	2391125	2340	2340	2340	2340	0
671	20250110	091100	2391125	2340	2335	2340	2335	100
672	20250110	091000	2157455	2330	2330	2330	2330	0
673	20250110	090900	2157455	2330	2330	2330	2330	0
674	20250110	090800	2157455	2330	2330	2330	2330	0
675	20250110	090700	2157455	2330	2330	2330	2330	0
676	20250110	090600	2157455	2330	2330	2330	2330	408
677	20250110	090500	1206815	2330	2330	2330	2330	0
678	20250110	090400	1206815	2330	2330	2330	2330	185
679	20250110	090300	775765	2325	2325	2325	2325	0
680	20250110	090200	775765	2325	2325	2325	2325	166
681	20250110	090100	389815	2320	2320	2320	2320	0
682	20250110	090000	389815	2320	2325	2325	2320	168