KissMeData/140070/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202500	62744210	2715	2715	2715	2715	359
3	20250110	202400	62744210	2715	2715	2715	2715	0
4	20250110	202300	62744210	2715	2715	2715	2715	0
5	20250110	202200	62744210	2715	2715	2715	2715	0
6	20250110	202100	62744210	2715	2715	2715	2715	0
7	20250110	202000	62744210	2715	2715	2715	2715	0
8	20250110	201900	62744210	2715	2715	2715	2715	0
9	20250110	201800	62744210	2715	2715	2715	2715	0
10	20250110	201700	62744210	2715	2715	2715	2715	0
11	20250110	201600	62744210	2715	2715	2715	2715	0
12	20250110	201500	62744210	2715	2715	2715	2715	0
13	20250110	201400	62744210	2715	2715	2715	2715	0
14	20250110	201300	62744210	2715	2715	2715	2715	0
15	20250110	201200	62744210	2715	2715	2715	2715	0
16	20250110	201100	62744210	2715	2715	2715	2715	0
17	20250110	201000	62744210	2715	2715	2715	2715	0
18	20250110	200900	62744210	2715	2715	2715	2715	0
19	20250110	200800	62744210	2715	2715	2715	2715	0
20	20250110	200700	62744210	2715	2715	2715	2715	0
21	20250110	200600	62744210	2715	2715	2715	2715	0
22	20250110	200500	62744210	2715	2715	2715	2715	0
23	20250110	200400	62744210	2715	2715	2715	2715	0
24	20250110	200300	62744210	2715	2715	2715	2715	0
25	20250110	200200	62744210	2715	2715	2715	2715	0
26	20250110	200100	62744210	2715	2715	2715	2715	0
27	20250110	200000	62744210	2715	2715	2715	2715	0
28	20250110	195900	62744210	2715	2715	2715	2715	0
29	20250110	195800	62744210	2715	2715	2715	2715	0
30	20250110	195700	62744210	2715	2715	2715	2715	0
31	20250110	195600	62744210	2715	2715	2715	2715	0
32	20250110	195500	62744210	2715	2715	2715	2715	359
33	20250110	195400	62744210	2715	2715	2715	2715	0
34	20250110	195300	62744210	2715	2715	2715	2715	0
35	20250110	195200	62744210	2715	2715	2715	2715	0
36	20250110	195100	62744210	2715	2715	2715	2715	0
37	20250110	195000	62744210	2715	2715	2715	2715	0
38	20250110	194900	62744210	2715	2715	2715	2715	0
39	20250110	194800	62744210	2715	2715	2715	2715	0
40	20250110	194700	62744210	2715	2715	2715	2715	0
41	20250110	194600	62744210	2715	2715	2715	2715	0
42	20250110	194500	62744210	2715	2715	2715	2715	0
43	20250110	194400	62744210	2715	2715	2715	2715	0
44	20250110	194300	62744210	2715	2715	2715	2715	0
45	20250110	194200	62744210	2715	2715	2715	2715	0
46	20250110	194100	62744210	2715	2715	2715	2715	0
47	20250110	194000	62744210	2715	2715	2715	2715	0
48	20250110	193900	62744210	2715	2715	2715	2715	0
49	20250110	193800	62744210	2715	2715	2715	2715	0
50	20250110	193700	62744210	2715	2715	2715	2715	0
51	20250110	193600	62744210	2715	2715	2715	2715	0
52	20250110	193500	62744210	2715	2715	2715	2715	0
53	20250110	193400	62744210	2715	2715	2715	2715	0
54	20250110	193300	62744210	2715	2715	2715	2715	0
55	20250110	193200	62744210	2715	2715	2715	2715	0
56	20250110	193100	62744210	2715	2715	2715	2715	0
57	20250110	193000	62744210	2715	2715	2715	2715	0
58	20250110	192900	62744210	2715	2715	2715	2715	0
59	20250110	192800	62744210	2715	2715	2715	2715	0
60	20250110	192700	62744210	2715	2715	2715	2715	0
61	20250110	192600	62744210	2715	2715	2715	2715	0
62	20250110	192500	62744210	2715	2715	2715	2715	359
63	20250110	192400	62744210	2715	2715	2715	2715	0
64	20250110	192300	62744210	2715	2715	2715	2715	0
65	20250110	192200	62744210	2715	2715	2715	2715	0
66	20250110	192100	62744210	2715	2715	2715	2715	0
67	20250110	192000	62744210	2715	2715	2715	2715	0
68	20250110	191900	62744210	2715	2715	2715	2715	0
69	20250110	191800	62744210	2715	2715	2715	2715	0
70	20250110	191700	62744210	2715	2715	2715	2715	0
71	20250110	191600	62744210	2715	2715	2715	2715	0
72	20250110	191500	62744210	2715	2715	2715	2715	0
73	20250110	191400	62744210	2715	2715	2715	2715	0
74	20250110	191300	62744210	2715	2715	2715	2715	0
75	20250110	191200	62744210	2715	2715	2715	2715	0
76	20250110	191100	62744210	2715	2715	2715	2715	0
77	20250110	191000	62744210	2715	2715	2715	2715	0
78	20250110	190900	62744210	2715	2715	2715	2715	0
79	20250110	190800	62744210	2715	2715	2715	2715	0
80	20250110	190700	62744210	2715	2715	2715	2715	0
81	20250110	190600	62744210	2715	2715	2715	2715	0
82	20250110	190500	62744210	2715	2715	2715	2715	0
83	20250110	190400	62744210	2715	2715	2715	2715	0
84	20250110	190300	62744210	2715	2715	2715	2715	0
85	20250110	190200	62744210	2715	2715	2715	2715	0
86	20250110	190100	62744210	2715	2715	2715	2715	0
87	20250110	190000	62744210	2715	2715	2715	2715	0
88	20250110	185900	62744210	2715	2715	2715	2715	0
89	20250110	185800	62744210	2715	2715	2715	2715	0
90	20250110	185700	62744210	2715	2715	2715	2715	0
91	20250110	185600	62744210	2715	2715	2715	2715	0
92	20250110	185500	62744210	2715	2715	2715	2715	359
93	20250110	185400	62744210	2715	2715	2715	2715	0
94	20250110	185300	62744210	2715	2715	2715	2715	0
95	20250110	185200	62744210	2715	2715	2715	2715	0
96	20250110	185100	62744210	2715	2715	2715	2715	0
97	20250110	185000	62744210	2715	2715	2715	2715	0
98	20250110	184900	62744210	2715	2715	2715	2715	0
99	20250110	184800	62744210	2715	2715	2715	2715	0
100	20250110	184700	62744210	2715	2715	2715	2715	0
101	20250110	184600	62744210	2715	2715	2715	2715	0
102	20250110	184500	62744210	2715	2715	2715	2715	0
103	20250110	184400	62744210	2715	2715	2715	2715	0
104	20250110	184300	62744210	2715	2715	2715	2715	0
105	20250110	184200	62744210	2715	2715	2715	2715	0
106	20250110	184100	62744210	2715	2715	2715	2715	0
107	20250110	184000	62744210	2715	2715	2715	2715	0
108	20250110	183900	62744210	2715	2715	2715	2715	0
109	20250110	183800	62744210	2715	2715	2715	2715	0
110	20250110	183700	62744210	2715	2715	2715	2715	0
111	20250110	183600	62744210	2715	2715	2715	2715	0
112	20250110	183500	62744210	2715	2715	2715	2715	0
113	20250110	183400	62744210	2715	2715	2715	2715	0
114	20250110	183300	62744210	2715	2715	2715	2715	0
115	20250110	183200	62744210	2715	2715	2715	2715	0
116	20250110	183100	62744210	2715	2715	2715	2715	0
117	20250110	183000	62744210	2715	2715	2715	2715	0
118	20250110	182900	62744210	2715	2715	2715	2715	0
119	20250110	182800	62744210	2715	2715	2715	2715	0
120	20250110	182700	62744210	2715	2715	2715	2715	0
121	20250110	182600	62744210	2715	2715	2715	2715	0
122	20250110	182500	62744210	2715	2715	2715	2715	359
123	20250110	182400	62744210	2715	2715	2715	2715	0
124	20250110	182300	62744210	2715	2715	2715	2715	0
125	20250110	182200	62744210	2715	2715	2715	2715	0
126	20250110	182100	62744210	2715	2715	2715	2715	0
127	20250110	182000	62744210	2715	2715	2715	2715	0
128	20250110	181900	62744210	2715	2715	2715	2715	0
129	20250110	181800	62744210	2715	2715	2715	2715	0
130	20250110	181700	62744210	2715	2715	2715	2715	0
131	20250110	181600	62744210	2715	2715	2715	2715	0
132	20250110	181500	62744210	2715	2715	2715	2715	0
133	20250110	181400	62744210	2715	2715	2715	2715	0
134	20250110	181300	62744210	2715	2715	2715	2715	0
135	20250110	181200	62744210	2715	2715	2715	2715	0
136	20250110	181100	62744210	2715	2715	2715	2715	0
137	20250110	181000	62744210	2715	2715	2715	2715	0
138	20250110	180900	62744210	2715	2715	2715	2715	0
139	20250110	180800	62744210	2715	2715	2715	2715	0
140	20250110	180700	62744210	2715	2715	2715	2715	0
141	20250110	180600	62744210	2715	2715	2715	2715	0
142	20250110	180500	62744210	2715	2715	2715	2715	0
143	20250110	180400	62744210	2715	2715	2715	2715	0
144	20250110	180300	62744210	2715	2715	2715	2715	0
145	20250110	180200	62744210	2715	2715	2715	2715	0
146	20250110	180100	62744210	2715	2715	2715	2715	0
147	20250110	180000	62744210	2715	2715	2715	2715	0
148	20250110	175900	62744210	2715	2715	2715	2715	0
149	20250110	175800	62744210	2715	2715	2715	2715	0
150	20250110	175700	62744210	2715	2715	2715	2715	0
151	20250110	175600	62744210	2715	2715	2715	2715	0
152	20250110	175500	62744210	2715	2715	2715	2715	359
153	20250110	175400	62744210	2715	2715	2715	2715	0
154	20250110	175300	62744210	2715	2715	2715	2715	0
155	20250110	175200	62744210	2715	2715	2715	2715	0
156	20250110	175100	62744210	2715	2715	2715	2715	0
157	20250110	175000	62744210	2715	2715	2715	2715	0
158	20250110	174900	62744210	2715	2715	2715	2715	0
159	20250110	174800	62744210	2715	2715	2715	2715	0
160	20250110	174700	62744210	2715	2715	2715	2715	0
161	20250110	174600	62744210	2715	2715	2715	2715	0
162	20250110	174500	62744210	2715	2715	2715	2715	0
163	20250110	174400	62744210	2715	2715	2715	2715	0
164	20250110	174300	62744210	2715	2715	2715	2715	0
165	20250110	174200	62744210	2715	2715	2715	2715	0
166	20250110	174100	62744210	2715	2715	2715	2715	0
167	20250110	174000	62744210	2715	2715	2715	2715	0
168	20250110	173900	62744210	2715	2715	2715	2715	0
169	20250110	173800	62744210	2715	2715	2715	2715	0
170	20250110	173700	62744210	2715	2715	2715	2715	0
171	20250110	173600	62744210	2715	2715	2715	2715	0
172	20250110	173500	62744210	2715	2715	2715	2715	0
173	20250110	173400	62744210	2715	2715	2715	2715	0
174	20250110	173300	62744210	2715	2715	2715	2715	0
175	20250110	173200	62744210	2715	2715	2715	2715	0
176	20250110	173100	62744210	2715	2715	2715	2715	0
177	20250110	173000	62744210	2715	2715	2715	2715	0
178	20250110	172900	62744210	2715	2715	2715	2715	0
179	20250110	172800	62744210	2715	2715	2715	2715	0
180	20250110	172700	62744210	2715	2715	2715	2715	0
181	20250110	172600	62744210	2715	2715	2715	2715	0
182	20250110	172500	62744210	2715	2715	2715	2715	359
183	20250110	172400	62744210	2715	2715	2715	2715	0
184	20250110	172300	62744210	2715	2715	2715	2715	0
185	20250110	172200	62744210	2715	2715	2715	2715	0
186	20250110	172100	62744210	2715	2715	2715	2715	0
187	20250110	172000	62744210	2715	2715	2715	2715	0
188	20250110	171900	62744210	2715	2715	2715	2715	0
189	20250110	171800	62744210	2715	2715	2715	2715	0
190	20250110	171700	62744210	2715	2715	2715	2715	0
191	20250110	171600	62744210	2715	2715	2715	2715	0
192	20250110	171500	62744210	2715	2715	2715	2715	0
193	20250110	171400	62744210	2715	2715	2715	2715	0
194	20250110	171300	62744210	2715	2715	2715	2715	0
195	20250110	171200	62744210	2715	2715	2715	2715	0
196	20250110	171100	62744210	2715	2715	2715	2715	0
197	20250110	171000	62744210	2715	2715	2715	2715	0
198	20250110	170900	62744210	2715	2715	2715	2715	0
199	20250110	170800	62744210	2715	2715	2715	2715	0
200	20250110	170700	62744210	2715	2715	2715	2715	0
201	20250110	170600	62744210	2715	2715	2715	2715	0
202	20250110	170500	62744210	2715	2715	2715	2715	0
203	20250110	170400	62744210	2715	2715	2715	2715	0
204	20250110	170300	62744210	2715	2715	2715	2715	0
205	20250110	170200	62744210	2715	2715	2715	2715	0
206	20250110	170100	62744210	2715	2715	2715	2715	0
207	20250110	170000	62744210	2715	2715	2715	2715	0
208	20250110	165900	62744210	2715	2715	2715	2715	0
209	20250110	165800	62744210	2715	2715	2715	2715	0
210	20250110	165700	62744210	2715	2715	2715	2715	0
211	20250110	165600	62744210	2715	2715	2715	2715	0
212	20250110	165500	62744210	2715	2715	2715	2715	359
213	20250110	165400	62744210	2715	2715	2715	2715	0
214	20250110	165300	62744210	2715	2715	2715	2715	0
215	20250110	165200	62744210	2715	2715	2715	2715	0
216	20250110	165100	62744210	2715	2715	2715	2715	0
217	20250110	165000	62744210	2715	2715	2715	2715	0
218	20250110	164900	62744210	2715	2715	2715	2715	0
219	20250110	164800	62744210	2715	2715	2715	2715	0
220	20250110	164700	62744210	2715	2715	2715	2715	0
221	20250110	164600	62744210	2715	2715	2715	2715	0
222	20250110	164500	62744210	2715	2715	2715	2715	0
223	20250110	164400	62744210	2715	2715	2715	2715	0
224	20250110	164300	62744210	2715	2715	2715	2715	0
225	20250110	164200	62744210	2715	2715	2715	2715	0
226	20250110	164100	62744210	2715	2715	2715	2715	0
227	20250110	164000	62744210	2715	2715	2715	2715	0
228	20250110	163900	62744210	2715	2715	2715	2715	0
229	20250110	163800	62744210	2715	2715	2715	2715	0
230	20250110	163700	62744210	2715	2715	2715	2715	0
231	20250110	163600	62744210	2715	2715	2715	2715	0
232	20250110	163500	62744210	2715	2715	2715	2715	0
233	20250110	163400	62744210	2715	2715	2715	2715	0
234	20250110	163300	62744210	2715	2715	2715	2715	0
235	20250110	163200	62744210	2715	2715	2715	2715	0
236	20250110	163100	62744210	2715	2715	2715	2715	0
237	20250110	163000	62744210	2715	2715	2715	2715	0
238	20250110	162900	62744210	2715	2715	2715	2715	0
239	20250110	162800	62744210	2715	2715	2715	2715	0
240	20250110	162700	62744210	2715	2715	2715	2715	0
241	20250110	162600	62744210	2715	2715	2715	2715	0
242	20250110	162500	62744210	2715	2715	2715	2715	359
243	20250110	162400	62744210	2715	2715	2715	2715	0
244	20250110	162300	62744210	2715	2715	2715	2715	0
245	20250110	162200	62744210	2715	2715	2715	2715	0
246	20250110	162100	62744210	2715	2715	2715	2715	0
247	20250110	162000	62744210	2715	2715	2715	2715	0
248	20250110	161900	62744210	2715	2715	2715	2715	0
249	20250110	161800	62744210	2715	2715	2715	2715	0
250	20250110	161700	62744210	2715	2715	2715	2715	0
251	20250110	161600	62744210	2715	2715	2715	2715	0
252	20250110	161500	62744210	2715	2715	2715	2715	0
253	20250110	161400	62744210	2715	2715	2715	2715	0
254	20250110	161300	62744210	2715	2715	2715	2715	0
255	20250110	161200	62744210	2715	2715	2715	2715	0
256	20250110	161100	62744210	2715	2715	2715	2715	0
257	20250110	161000	62744210	2715	2715	2715	2715	0
258	20250110	160900	62744210	2715	2715	2715	2715	0
259	20250110	160800	62744210	2715	2715	2715	2715	0
260	20250110	160700	62744210	2715	2715	2715	2715	0
261	20250110	160600	62744210	2715	2715	2715	2715	0
262	20250110	160500	62744210	2715	2715	2715	2715	0
263	20250110	160400	62744210	2715	2715	2715	2715	0
264	20250110	160300	62744210	2715	2715	2715	2715	0
265	20250110	160200	62744210	2715	2715	2715	2715	0
266	20250110	160100	62744210	2715	2715	2715	2715	0
267	20250110	160000	62744210	2715	2715	2715	2715	0
268	20250110	155900	62744210	2715	2715	2715	2715	0
269	20250110	155800	62744210	2715	2715	2715	2715	0
270	20250110	155700	62744210	2715	2715	2715	2715	0
271	20250110	155600	62744210	2715	2715	2715	2715	0
272	20250110	155500	62744210	2715	2715	2715	2715	359
273	20250110	155400	62744210	2715	2715	2715	2715	0
274	20250110	155300	62744210	2715	2715	2715	2715	0
275	20250110	155200	62744210	2715	2715	2715	2715	0
276	20250110	155100	62744210	2715	2715	2715	2715	0
277	20250110	155000	62744210	2715	2715	2715	2715	0
278	20250110	154900	62744210	2715	2715	2715	2715	0
279	20250110	154800	62744210	2715	2715	2715	2715	0
280	20250110	154700	62744210	2715	2715	2715	2715	0
281	20250110	154600	62744210	2715	2715	2715	2715	0
282	20250110	154500	62744210	2715	2715	2715	2715	0
283	20250110	154400	62744210	2715	2715	2715	2715	0
284	20250110	154300	62744210	2715	2715	2715	2715	0
285	20250110	154200	62744210	2715	2715	2715	2715	0
286	20250110	154100	62744210	2715	2715	2715	2715	0
287	20250110	154000	62744210	2715	2715	2715	2715	0
288	20250110	153900	62744210	2715	2715	2715	2715	0
289	20250110	153800	62744210	2715	2715	2715	2715	0
290	20250110	153700	62744210	2715	2715	2715	2715	0
291	20250110	153600	62744210	2715	2715	2715	2715	0
292	20250110	153500	62744210	2715	2715	2715	2715	0
293	20250110	153400	62744210	2715	2715	2715	2715	0
294	20250110	153300	62744210	2715	2715	2715	2715	0
295	20250110	153200	62744210	2715	2715	2715	2715	0
296	20250110	153100	62744210	2715	2715	2715	2715	0
297	20250110	153000	62744210	2715	2715	2715	2715	359
298	20250110	152900	61769525	2715	2715	2715	2715	0
299	20250110	152800	61769525	2715	2715	2715	2715	0
300	20250110	152700	61769525	2715	2715	2715	2715	0
301	20250110	152600	61769525	2715	2715	2715	2715	0
302	20250110	152500	61769525	2715	2715	2715	2715	0
303	20250110	152400	61769525	2715	2715	2715	2715	0
304	20250110	152300	61769525	2715	2715	2715	2715	0
305	20250110	152200	61769525	2715	2715	2715	2715	0
306	20250110	152100	61769525	2715	2715	2715	2715	0
307	20250110	152000	61769525	2715	2715	2715	2715	0
308	20250110	151900	61769525	2715	2695	2715	2690	502
309	20250110	151800	60417905	2715	2715	2715	2715	11
310	20250110	151700	60388040	2715	2715	2715	2715	0
311	20250110	151600	60388040	2715	2710	2715	2710	234
312	20250110	151500	59752810	2705	2705	2705	2705	35
313	20250110	151400	59658135	2705	2705	2705	2705	101
314	20250110	151300	59384930	2700	2700	2700	2700	1
315	20250110	151200	59382230	2705	2700	2705	2700	159
316	20250110	151100	58952150	2705	2705	2705	2705	0
317	20250110	151000	58952150	2705	2705	2705	2705	137
318	20250110	150900	58581565	2700	2700	2700	2700	1
319	20250110	150800	58578865	2700	2700	2700	2700	0
320	20250110	150700	58578865	2700	2705	2705	2700	306
321	20250110	150600	57752135	2705	2705	2705	2705	0
322	20250110	150500	57752135	2705	2705	2705	2705	0
323	20250110	150400	57752135	2705	2705	2705	2705	520
324	20250110	150300	56345535	2705	2705	2705	2705	0
325	20250110	150200	56345535	2705	2705	2705	2705	0
326	20250110	150100	56345535	2705	2705	2705	2705	0
327	20250110	150000	56345535	2705	2705	2705	2705	67
328	20250110	145900	56164300	2700	2700	2700	2700	0
329	20250110	145800	56164300	2700	2700	2700	2700	0
330	20250110	145700	56164300	2700	2700	2700	2700	0
331	20250110	145600	56164300	2700	2700	2700	2700	26
332	20250110	145500	56094100	2700	2700	2700	2700	166
333	20250110	145400	55645900	2700	2700	2700	2700	0
334	20250110	145300	55645900	2700	2700	2700	2700	217
335	20250110	145200	55060000	2685	2690	2690	2685	3
336	20250110	145100	55051935	2700	2700	2700	2700	0
337	20250110	145000	55051935	2700	2700	2700	2700	0
338	20250110	144900	55051935	2700	2700	2700	2700	0
339	20250110	144800	55051935	2700	2700	2700	2700	0
340	20250110	144700	55051935	2700	2695	2700	2695	303
341	20250110	144600	54233840	2700	2700	2700	2700	0
342	20250110	144500	54233840	2700	2700	2700	2700	0
343	20250110	144400	54233840	2700	2700	2700	2700	0
344	20250110	144300	54233840	2700	2700	2700	2700	0
345	20250110	144200	54233840	2700	2700	2700	2700	0
346	20250110	144100	54233840	2700	2700	2700	2700	0
347	20250110	144000	54233840	2700	2700	2700	2700	0
348	20250110	143900	54233840	2700	2700	2700	2700	0
349	20250110	143800	54233840	2700	2700	2700	2700	0
350	20250110	143700	54233840	2700	2700	2700	2700	0
351	20250110	143600	54233840	2700	2695	2700	2695	292
352	20250110	143500	53445445	2685	2685	2685	2685	0
353	20250110	143400	53445445	2685	2685	2685	2685	0
354	20250110	143300	53445445	2685	2685	2685	2685	0
355	20250110	143200	53445445	2685	2690	2690	2685	64
356	20250110	143100	53273535	2700	2700	2700	2700	0
357	20250110	143000	53273535	2700	2700	2700	2700	0
358	20250110	142900	53273535	2700	2700	2700	2700	0
359	20250110	142800	53273535	2700	2700	2700	2700	0
360	20250110	142700	53273535	2700	2700	2700	2700	0
361	20250110	142600	53273535	2700	2700	2700	2700	0
362	20250110	142500	53273535	2700	2700	2700	2700	284
363	20250110	142400	52506735	2695	2695	2695	2695	43
364	20250110	142300	52390850	2695	2695	2695	2695	0
365	20250110	142200	52390850	2695	2695	2695	2695	0
366	20250110	142100	52390850	2695	2695	2695	2695	0
367	20250110	142000	52390850	2695	2695	2695	2695	0
368	20250110	141900	52390850	2695	2695	2695	2695	0
369	20250110	141800	52390850	2695	2695	2695	2695	0
370	20250110	141700	52390850	2695	2690	2695	2690	148
371	20250110	141600	51992605	2685	2685	2685	2685	0
372	20250110	141500	51992605	2685	2685	2685	2685	0
373	20250110	141400	51992605	2685	2685	2685	2685	0
374	20250110	141300	51992605	2685	2685	2685	2685	0
375	20250110	141200	51992605	2685	2685	2685	2685	0
376	20250110	141100	51992605	2685	2685	2685	2685	0
377	20250110	141000	51992605	2685	2685	2685	2685	0
378	20250110	140900	51992605	2685	2685	2685	2685	0
379	20250110	140800	51992605	2685	2685	2685	2685	0
380	20250110	140700	51992605	2685	2685	2685	2685	0
381	20250110	140600	51992605	2685	2685	2685	2685	0
382	20250110	140500	51992605	2685	2685	2685	2685	174
383	20250110	140400	51525415	2685	2685	2685	2685	0
384	20250110	140300	51525415	2685	2685	2685	2685	0
385	20250110	140200	51525415	2685	2685	2685	2685	0
386	20250110	140100	51525415	2685	2685	2685	2685	0
387	20250110	140000	51525415	2685	2685	2685	2685	0
388	20250110	135900	51525415	2685	2685	2685	2685	0
389	20250110	135800	51525415	2685	2685	2685	2685	0
390	20250110	135700	51525415	2685	2685	2685	2685	0
391	20250110	135600	51525415	2685	2685	2685	2685	0
392	20250110	135500	51525415	2685	2685	2685	2685	12
393	20250110	135400	51493195	2685	2680	2685	2680	195
394	20250110	135300	50970220	2680	2680	2680	2680	0
395	20250110	135200	50970220	2680	2680	2680	2680	0
396	20250110	135100	50970220	2680	2680	2680	2680	0
397	20250110	135000	50970220	2680	2680	2680	2680	0
398	20250110	134900	50970220	2680	2685	2685	2680	1344
399	20250110	134800	47368250	2685	2685	2685	2685	0
400	20250110	134700	47368250	2685	2685	2685	2685	109
401	20250110	134600	47075585	2680	2680	2680	2680	0
402	20250110	134500	47075585	2680	2680	2680	2680	1
403	20250110	134400	47072905	2680	2685	2685	2680	3
404	20250110	134300	47064855	2680	2680	2680	2680	0
405	20250110	134200	47064855	2680	2680	2680	2680	31
406	20250110	134100	46981775	2685	2685	2685	2685	0
407	20250110	134000	46981775	2685	2685	2685	2685	152
408	20250110	133900	46573655	2685	2685	2685	2685	0
409	20250110	133800	46573655	2685	2685	2685	2685	0
410	20250110	133700	46573655	2685	2685	2685	2685	0
411	20250110	133600	46573655	2685	2685	2685	2685	0
412	20250110	133500	46573655	2685	2685	2685	2685	38
413	20250110	133400	46471625	2685	2685	2685	2685	1
414	20250110	133300	46468940	2680	2680	2680	2680	39
415	20250110	133200	46364420	2685	2685	2685	2685	0
416	20250110	133100	46364420	2685	2685	2685	2685	0
417	20250110	133000	46364420	2685	2685	2685	2685	0
418	20250110	132900	46364420	2685	2685	2685	2685	0
419	20250110	132800	46364420	2685	2685	2685	2685	322
420	20250110	132700	45499850	2685	2685	2685	2685	0
421	20250110	132600	45499850	2685	2685	2685	2685	500
422	20250110	132500	44157350	2685	2685	2685	2685	0
423	20250110	132400	44157350	2685	2685	2685	2685	6
424	20250110	132300	44141240	2685	2685	2685	2685	2
425	20250110	132200	44135870	2685	2685	2685	2685	0
426	20250110	132100	44135870	2685	2685	2685	2685	0
427	20250110	132000	44135870	2685	2685	2685	2685	0
428	20250110	131900	44135870	2685	2685	2685	2685	0
429	20250110	131800	44135870	2685	2685	2685	2685	0
430	20250110	131700	44135870	2685	2685	2685	2685	0
431	20250110	131600	44135870	2685	2685	2685	2685	0
432	20250110	131500	44135870	2685	2685	2685	2685	326
433	20250110	131400	43260560	2685	2685	2685	2685	500
434	20250110	131300	41918060	2685	2685	2685	2685	0
435	20250110	131200	41918060	2685	2685	2685	2685	0
436	20250110	131100	41918060	2685	2685	2685	2685	0
437	20250110	131000	41918060	2685	2685	2685	2685	0
438	20250110	130900	41918060	2685	2685	2685	2685	0
439	20250110	130800	41918060	2685	2685	2685	2685	0
440	20250110	130700	41918060	2685	2685	2685	2685	0
441	20250110	130600	41918060	2685	2685	2685	2685	0
442	20250110	130500	41918060	2685	2685	2685	2685	0
443	20250110	130400	41918060	2685	2685	2685	2685	287
444	20250110	130300	41147465	2685	2685	2685	2685	0
445	20250110	130200	41147465	2685	2685	2685	2685	0
446	20250110	130100	41147465	2685	2685	2685	2685	0
447	20250110	130000	41147465	2685	2685	2685	2685	0
448	20250110	125900	41147465	2685	2685	2685	2685	0
449	20250110	125800	41147465	2685	2685	2685	2685	0
450	20250110	125700	41147465	2685	2685	2685	2685	0
451	20250110	125600	41147465	2685	2685	2685	2685	0
452	20250110	125500	41147465	2685	2685	2685	2685	0
453	20250110	125400	41147465	2685	2685	2685	2685	0
454	20250110	125300	41147465	2685	2685	2685	2685	1
455	20250110	125200	41144780	2680	2680	2680	2680	1054
456	20250110	125100	38320060	2680	2680	2680	2680	9
457	20250110	125000	38295940	2675	2675	2675	2675	0
458	20250110	124900	38295940	2675	2675	2675	2675	1
459	20250110	124800	38293265	2675	2675	2675	2675	0
460	20250110	124700	38293265	2675	2675	2675	2675	0
461	20250110	124600	38293265	2675	2675	2675	2675	0
462	20250110	124500	38293265	2675	2675	2675	2675	0
463	20250110	124400	38293265	2675	2675	2675	2675	50
464	20250110	124300	38159515	2675	2675	2675	2675	0
465	20250110	124200	38159515	2675	2675	2675	2675	1
466	20250110	124100	38156840	2680	2680	2680	2680	154
467	20250110	124000	37744120	2680	2680	2680	2680	2
468	20250110	123900	37738760	2670	2670	2670	2670	0
469	20250110	123800	37738760	2670	2670	2670	2670	0
470	20250110	123700	37738760	2670	2670	2670	2670	0
471	20250110	123600	37738760	2670	2670	2670	2670	0
472	20250110	123500	37738760	2670	2670	2670	2670	0
473	20250110	123400	37738760	2670	2670	2670	2670	0
474	20250110	123300	37738760	2670	2670	2670	2670	0
475	20250110	123200	37738760	2670	2670	2670	2670	0
476	20250110	123100	37738760	2670	2670	2670	2670	0
477	20250110	123000	37738760	2670	2670	2670	2670	0
478	20250110	122900	37738760	2670	2670	2670	2670	60
479	20250110	122800	37578560	2670	2670	2670	2670	0
480	20250110	122700	37578560	2670	2670	2670	2670	0
481	20250110	122600	37578560	2670	2670	2670	2670	0
482	20250110	122500	37578560	2670	2670	2670	2670	0
483	20250110	122400	37578560	2670	2670	2670	2670	0
484	20250110	122300	37578560	2670	2670	2670	2670	0
485	20250110	122200	37578560	2670	2670	2670	2670	20
486	20250110	122100	37525160	2670	2670	2670	2670	50
487	20250110	122000	37391660	2680	2680	2680	2680	0
488	20250110	121900	37391660	2680	2680	2680	2680	0
489	20250110	121800	37391660	2680	2680	2680	2680	0
490	20250110	121700	37391660	2680	2680	2680	2680	0
491	20250110	121600	37391660	2680	2680	2680	2680	1
492	20250110	121500	37388980	2670	2670	2670	2670	5
493	20250110	121400	37375630	2680	2680	2680	2680	0
494	20250110	121300	37375630	2680	2680	2680	2680	0
495	20250110	121200	37375630	2680	2680	2680	2680	0
496	20250110	121100	37375630	2680	2680	2680	2680	0
497	20250110	121000	37375630	2680	2680	2680	2680	0
498	20250110	120900	37375630	2680	2680	2680	2680	0
499	20250110	120800	37375630	2680	2680	2680	2680	0
500	20250110	120700	37375630	2680	2680	2680	2680	0
501	20250110	120600	37375630	2680	2680	2680	2680	0
502	20250110	120500	37375630	2680	2680	2680	2680	0
503	20250110	120400	37375630	2680	2680	2680	2680	0
504	20250110	120300	37375630	2680	2680	2680	2680	0
505	20250110	120200	37375630	2680	2680	2680	2680	0
506	20250110	120100	37375630	2680	2680	2680	2680	0
507	20250110	120000	37375630	2680	2680	2680	2680	0
508	20250110	115900	37375630	2680	2680	2680	2680	0
509	20250110	115800	37375630	2680	2680	2680	2680	0
510	20250110	115700	37375630	2680	2680	2680	2680	1
511	20250110	115600	37372950	2675	2675	2675	2675	0
512	20250110	115500	37372950	2675	2675	2675	2675	0
513	20250110	115400	37372950	2675	2670	2675	2670	17
514	20250110	115300	37327515	2670	2670	2670	2670	15
515	20250110	115200	37287465	2670	2670	2670	2670	0
516	20250110	115100	37287465	2670	2670	2670	2670	0
517	20250110	115000	37287465	2670	2670	2670	2670	0
518	20250110	114900	37287465	2670	2670	2670	2670	59
519	20250110	114800	37129935	2680	2680	2680	2680	0
520	20250110	114700	37129935	2680	2680	2680	2680	0
521	20250110	114600	37129935	2680	2680	2680	2680	0
522	20250110	114500	37129935	2680	2670	2680	2670	32
523	20250110	114400	37044485	2665	2665	2665	2665	0
524	20250110	114300	37044485	2665	2665	2665	2665	0
525	20250110	114200	37044485	2665	2665	2665	2665	1
526	20250110	114100	37041820	2680	2680	2680	2680	0
527	20250110	114000	37041820	2680	2680	2680	2680	0
528	20250110	113900	37041820	2680	2680	2680	2680	0
529	20250110	113800	37041820	2680	2680	2680	2680	0
530	20250110	113700	37041820	2680	2680	2680	2680	0
531	20250110	113600	37041820	2680	2680	2680	2680	0
532	20250110	113500	37041820	2680	2680	2680	2680	0
533	20250110	113400	37041820	2680	2680	2680	2680	0
534	20250110	113300	37041820	2680	2680	2680	2680	0
535	20250110	113200	37041820	2680	2680	2680	2680	0
536	20250110	113100	37041820	2680	2680	2680	2680	0
537	20250110	113000	37041820	2680	2680	2680	2680	1
538	20250110	112900	37039140	2665	2665	2665	2665	0
539	20250110	112800	37039140	2665	2665	2665	2665	0
540	20250110	112700	37039140	2665	2665	2665	2665	0
541	20250110	112600	37039140	2665	2665	2665	2665	0
542	20250110	112500	37039140	2665	2665	2665	2665	66
543	20250110	112400	36863250	2665	2665	2665	2665	66
544	20250110	112300	36687360	2665	2665	2665	2665	0
545	20250110	112200	36687360	2665	2665	2665	2665	0
546	20250110	112100	36687360	2665	2665	2665	2665	0
547	20250110	112000	36687360	2665	2675	2675	2665	2821
548	20250110	111900	29158790	2680	2680	2680	2680	0
549	20250110	111800	29158790	2680	2680	2680	2680	0
550	20250110	111700	29158790	2680	2680	2680	2680	0
551	20250110	111600	29158790	2680	2680	2680	2680	0
552	20250110	111500	29158790	2680	2680	2680	2680	0
553	20250110	111400	29158790	2680	2680	2680	2680	0
554	20250110	111300	29158790	2680	2680	2680	2680	0
555	20250110	111200	29158790	2680	2680	2680	2680	0
556	20250110	111100	29158790	2680	2680	2680	2680	275
557	20250110	111000	28421790	2695	2695	2695	2695	0
558	20250110	110900	28421790	2695	2695	2695	2695	17
559	20250110	110800	28375975	2695	2695	2695	2695	0
560	20250110	110700	28375975	2695	2695	2695	2695	0
561	20250110	110600	28375975	2695	2695	2695	2695	150
562	20250110	110500	27971725	2695	2695	2695	2695	1
563	20250110	110400	27969030	2695	2695	2695	2695	0
564	20250110	110300	27969030	2695	2695	2695	2695	0
565	20250110	110200	27969030	2695	2695	2695	2695	38
566	20250110	110100	27866620	2695	2695	2695	2695	0
567	20250110	110000	27866620	2695	2695	2695	2695	100
568	20250110	105900	27597120	2690	2690	2690	2690	1
569	20250110	105800	27594430	2680	2680	2680	2680	0
570	20250110	105700	27594430	2680	2680	2680	2680	1
571	20250110	105600	27591750	2675	2675	2675	2675	0
572	20250110	105500	27591750	2675	2675	2675	2675	0
573	20250110	105400	27591750	2675	2675	2675	2675	298
574	20250110	105300	26794600	2675	2675	2675	2675	0
575	20250110	105200	26794600	2675	2675	2675	2675	0
576	20250110	105100	26794600	2675	2675	2675	2675	0
577	20250110	105000	26794600	2675	2675	2675	2675	0
578	20250110	104900	26794600	2675	2675	2675	2675	0
579	20250110	104800	26794600	2675	2675	2675	2675	0
580	20250110	104700	26794600	2675	2675	2675	2675	0
581	20250110	104600	26794600	2675	2675	2675	2675	0
582	20250110	104500	26794600	2675	2675	2675	2675	0
583	20250110	104400	26794600	2675	2675	2675	2675	0
584	20250110	104300	26794600	2675	2675	2675	2675	0
585	20250110	104200	26794600	2675	2675	2675	2675	0
586	20250110	104100	26794600	2675	2675	2675	2675	0
587	20250110	104000	26794600	2675	2675	2675	2675	0
588	20250110	103900	26794600	2675	2675	2675	2675	0
589	20250110	103800	26794600	2675	2675	2675	2675	0
590	20250110	103700	26794600	2675	2675	2675	2675	0
591	20250110	103600	26794600	2675	2675	2675	2675	0
592	20250110	103500	26794600	2675	2675	2675	2675	462
593	20250110	103400	25558750	2700	2700	2700	2700	0
594	20250110	103300	25558750	2700	2700	2700	2700	0
595	20250110	103200	25558750	2700	2700	2700	2700	0
596	20250110	103100	25558750	2700	2700	2700	2700	0
597	20250110	103000	25558750	2700	2700	2700	2700	0
598	20250110	102900	25558750	2700	2695	2700	2695	2
599	20250110	102800	25553355	2680	2680	2680	2680	500
600	20250110	102700	24213355	2700	2700	2700	2700	0
601	20250110	102600	24213355	2700	2700	2700	2700	5
602	20250110	102500	24199855	2700	2700	2700	2700	0
603	20250110	102400	24199855	2700	2700	2700	2700	0
604	20250110	102300	24199855	2700	2700	2700	2700	0
605	20250110	102200	24199855	2700	2700	2700	2700	0
606	20250110	102100	24199855	2700	2700	2700	2700	0
607	20250110	102000	24199855	2700	2700	2700	2700	0
608	20250110	101900	24199855	2700	2700	2700	2700	0
609	20250110	101800	24199855	2700	2695	2700	2695	133
610	20250110	101700	23840760	2700	2700	2700	2700	0
611	20250110	101600	23840760	2700	2700	2700	2700	0
612	20250110	101500	23840760	2700	2700	2700	2700	0
613	20250110	101400	23840760	2700	2700	2700	2700	0
614	20250110	101300	23840760	2700	2700	2700	2700	0
615	20250110	101200	23840760	2700	2700	2700	2700	0
616	20250110	101100	23840760	2700	2700	2700	2700	0
617	20250110	101000	23840760	2700	2700	2700	2700	0
618	20250110	100900	23840760	2700	2700	2700	2700	0
619	20250110	100800	23840760	2700	2700	2700	2700	0
620	20250110	100700	23840760	2700	2700	2700	2700	0
621	20250110	100600	23840760	2700	2700	2700	2700	0
622	20250110	100500	23840760	2700	2700	2700	2700	370
623	20250110	100400	22841760	2700	2695	2700	2695	1920
624	20250110	100300	17658375	2695	2695	2695	2695	0
625	20250110	100200	17658375	2695	2695	2695	2695	0
626	20250110	100100	17658375	2695	2695	2695	2690	187
627	20250110	100000	17154415	2695	2695	2695	2695	0
628	20250110	095900	17154415	2695	2695	2695	2695	0
629	20250110	095800	17154415	2695	2695	2695	2695	0
630	20250110	095700	17154415	2695	2695	2695	2695	0
631	20250110	095600	17154415	2695	2695	2695	2695	10
632	20250110	095500	17127465	2695	2695	2695	2695	0
633	20250110	095400	17127465	2695	2695	2695	2695	0
634	20250110	095300	17127465	2695	2695	2695	2695	135
635	20250110	095200	16763640	2695	2695	2695	2695	0
636	20250110	095100	16763640	2695	2695	2695	2695	0
637	20250110	095000	16763640	2695	2695	2695	2695	0
638	20250110	094900	16763640	2695	2695	2695	2695	0
639	20250110	094800	16763640	2695	2695	2695	2695	87
640	20250110	094700	16529175	2695	2690	2695	2690	20
641	20250110	094600	16475280	2685	2685	2685	2685	63
642	20250110	094500	16306125	2685	2685	2685	2685	0
643	20250110	094400	16306125	2685	2685	2685	2685	5
644	20250110	094300	16292700	2685	2685	2685	2685	2
645	20250110	094200	16287330	2660	2660	2660	2660	1
646	20250110	094100	16284670	2685	2685	2685	2685	0
647	20250110	094000	16284670	2685	2685	2685	2685	0
648	20250110	093900	16284670	2685	2685	2685	2685	0
649	20250110	093800	16284670	2685	2675	2685	2675	10
650	20250110	093700	16257910	2675	2675	2675	2675	0
651	20250110	093600	16257910	2675	2675	2675	2675	54
652	20250110	093500	16113460	2675	2665	2675	2660	1262
653	20250110	093400	12751800	2665	2660	2665	2660	329
654	20250110	093300	11876650	2660	2675	2675	2660	778
655	20250110	093200	9800760	2680	2680	2680	2680	361
656	20250110	093100	8833280	2680	2685	2685	2680	439
657	20250110	093000	7654895	2700	2700	2700	2700	3
658	20250110	092900	7646795	2680	2680	2680	2680	0
659	20250110	092800	7646795	2680	2680	2680	2680	0
660	20250110	092700	7646795	2680	2685	2695	2680	1141
661	20250110	092600	4583045	2700	2700	2700	2700	0
662	20250110	092500	4583045	2700	2700	2700	2700	30
663	20250110	092400	4502045	2700	2700	2700	2700	500
664	20250110	092300	3152045	2700	2700	2700	2700	0
665	20250110	092200	3152045	2700	2700	2700	2700	0
666	20250110	092100	3152045	2700	2700	2700	2700	0
667	20250110	092000	3152045	2700	2700	2700	2700	186
668	20250110	091900	2649845	2690	2690	2690	2690	0
669	20250110	091800	2649845	2690	2690	2690	2690	492
670	20250110	091700	1326365	2710	2710	2710	2710	0
671	20250110	091600	1326365	2710	2710	2710	2710	2
672	20250110	091500	1320945	2710	2710	2710	2710	0
673	20250110	091400	1320945	2710	2710	2710	2710	184
674	20250110	091300	822305	2710	2705	2710	2705	22
675	20250110	091200	762690	2700	2700	2700	2700	111
676	20250110	091100	462990	2700	2700	2700	2700	1
677	20250110	091000	460290	2695	2695	2695	2695	0
678	20250110	090900	460290	2695	2695	2695	2695	14
679	20250110	090800	422560	2695	2695	2695	2695	0
680	20250110	090700	422560	2695	2695	2695	2695	0
681	20250110	090600	422560	2695	2695	2695	2695	0
682	20250110	090500	422560	2695	2690	2695	2690	99
683	20250110	090400	155760	2695	2695	2695	2695	0
684	20250110	090300	155760	2695	2695	2695	2695	0
685	20250110	090200	155760	2695	2695	2695	2695	0
686	20250110	090100	155760	2695	2685	2695	2685	55
687	20250110	090000	8075	2695	2685	2695	2685	3