KissMeData/294140/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	210800	70906590	2960	2960	2960	2960	198
3	20250120	210700	70906590	2960	2960	2960	2960	0
4	20250120	210600	70906590	2960	2960	2960	2960	0
5	20250120	210500	70906590	2960	2960	2960	2960	0
6	20250120	210400	70906590	2960	2960	2960	2960	0
7	20250120	210300	70906590	2960	2960	2960	2960	0
8	20250120	210200	70906590	2960	2960	2960	2960	0
9	20250120	210100	70906590	2960	2960	2960	2960	0
10	20250120	210000	70906590	2960	2960	2960	2960	0
11	20250120	205900	70906590	2960	2960	2960	2960	0
12	20250120	205800	70906590	2960	2960	2960	2960	0
13	20250120	205700	70906590	2960	2960	2960	2960	0
14	20250120	205600	70906590	2960	2960	2960	2960	0
15	20250120	205500	70906590	2960	2960	2960	2960	0
16	20250120	205400	70906590	2960	2960	2960	2960	0
17	20250120	205300	70906590	2960	2960	2960	2960	0
18	20250120	205200	70906590	2960	2960	2960	2960	0
19	20250120	205100	70906590	2960	2960	2960	2960	0
20	20250120	205000	70906590	2960	2960	2960	2960	0
21	20250120	204900	70906590	2960	2960	2960	2960	0
22	20250120	204800	70906590	2960	2960	2960	2960	0
23	20250120	204700	70906590	2960	2960	2960	2960	0
24	20250120	204600	70906590	2960	2960	2960	2960	0
25	20250120	204500	70906590	2960	2960	2960	2960	0
26	20250120	204400	70906590	2960	2960	2960	2960	0
27	20250120	204300	70906590	2960	2960	2960	2960	0
28	20250120	204200	70906590	2960	2960	2960	2960	0
29	20250120	204100	70906590	2960	2960	2960	2960	0
30	20250120	204000	70906590	2960	2960	2960	2960	0
31	20250120	203900	70906590	2960	2960	2960	2960	0
32	20250120	203800	70906590	2960	2960	2960	2960	198
33	20250120	203700	70906590	2960	2960	2960	2960	0
34	20250120	203600	70906590	2960	2960	2960	2960	0
35	20250120	203500	70906590	2960	2960	2960	2960	0
36	20250120	203400	70906590	2960	2960	2960	2960	0
37	20250120	203300	70906590	2960	2960	2960	2960	0
38	20250120	203200	70906590	2960	2960	2960	2960	0
39	20250120	203100	70906590	2960	2960	2960	2960	0
40	20250120	203000	70906590	2960	2960	2960	2960	0
41	20250120	202900	70906590	2960	2960	2960	2960	0
42	20250120	202800	70906590	2960	2960	2960	2960	0
43	20250120	202700	70906590	2960	2960	2960	2960	0
44	20250120	202600	70906590	2960	2960	2960	2960	0
45	20250120	202500	70906590	2960	2960	2960	2960	0
46	20250120	202400	70906590	2960	2960	2960	2960	0
47	20250120	202300	70906590	2960	2960	2960	2960	0
48	20250120	202200	70906590	2960	2960	2960	2960	0
49	20250120	202100	70906590	2960	2960	2960	2960	0
50	20250120	202000	70906590	2960	2960	2960	2960	0
51	20250120	201900	70906590	2960	2960	2960	2960	0
52	20250120	201800	70906590	2960	2960	2960	2960	0
53	20250120	201700	70906590	2960	2960	2960	2960	0
54	20250120	201600	70906590	2960	2960	2960	2960	0
55	20250120	201500	70906590	2960	2960	2960	2960	0
56	20250120	201400	70906590	2960	2960	2960	2960	0
57	20250120	201300	70906590	2960	2960	2960	2960	0
58	20250120	201200	70906590	2960	2960	2960	2960	0
59	20250120	201100	70906590	2960	2960	2960	2960	0
60	20250120	201000	70906590	2960	2960	2960	2960	0
61	20250120	200900	70906590	2960	2960	2960	2960	0
62	20250120	200800	70906590	2960	2960	2960	2960	198
63	20250120	200700	70906590	2960	2960	2960	2960	0
64	20250120	200600	70906590	2960	2960	2960	2960	0
65	20250120	200500	70906590	2960	2960	2960	2960	0
66	20250120	200400	70906590	2960	2960	2960	2960	0
67	20250120	200300	70906590	2960	2960	2960	2960	0
68	20250120	200200	70906590	2960	2960	2960	2960	0
69	20250120	200100	70906590	2960	2960	2960	2960	0
70	20250120	200000	70906590	2960	2960	2960	2960	0
71	20250120	195900	70906590	2960	2960	2960	2960	0
72	20250120	195800	70906590	2960	2960	2960	2960	0
73	20250120	195700	70906590	2960	2960	2960	2960	0
74	20250120	195600	70906590	2960	2960	2960	2960	0
75	20250120	195500	70906590	2960	2960	2960	2960	0
76	20250120	195400	70906590	2960	2960	2960	2960	0
77	20250120	195300	70906590	2960	2960	2960	2960	0
78	20250120	195200	70906590	2960	2960	2960	2960	0
79	20250120	195100	70906590	2960	2960	2960	2960	0
80	20250120	195000	70906590	2960	2960	2960	2960	0
81	20250120	194900	70906590	2960	2960	2960	2960	0
82	20250120	194800	70906590	2960	2960	2960	2960	0
83	20250120	194700	70906590	2960	2960	2960	2960	0
84	20250120	194600	70906590	2960	2960	2960	2960	0
85	20250120	194500	70906590	2960	2960	2960	2960	0
86	20250120	194400	70906590	2960	2960	2960	2960	0
87	20250120	194300	70906590	2960	2960	2960	2960	0
88	20250120	194200	70906590	2960	2960	2960	2960	0
89	20250120	194100	70906590	2960	2960	2960	2960	0
90	20250120	194000	70906590	2960	2960	2960	2960	0
91	20250120	193900	70906590	2960	2960	2960	2960	0
92	20250120	193800	70906590	2960	2960	2960	2960	198
93	20250120	193700	70906590	2960	2960	2960	2960	0
94	20250120	193600	70906590	2960	2960	2960	2960	0
95	20250120	193500	70906590	2960	2960	2960	2960	0
96	20250120	193400	70906590	2960	2960	2960	2960	0
97	20250120	193300	70906590	2960	2960	2960	2960	0
98	20250120	193200	70906590	2960	2960	2960	2960	0
99	20250120	193100	70906590	2960	2960	2960	2960	0
100	20250120	193000	70906590	2960	2960	2960	2960	0
101	20250120	192900	70906590	2960	2960	2960	2960	0
102	20250120	192800	70906590	2960	2960	2960	2960	0
103	20250120	192700	70906590	2960	2960	2960	2960	0
104	20250120	192600	70906590	2960	2960	2960	2960	0
105	20250120	192500	70906590	2960	2960	2960	2960	0
106	20250120	192400	70906590	2960	2960	2960	2960	0
107	20250120	192300	70906590	2960	2960	2960	2960	0
108	20250120	192200	70906590	2960	2960	2960	2960	0
109	20250120	192100	70906590	2960	2960	2960	2960	0
110	20250120	192000	70906590	2960	2960	2960	2960	0
111	20250120	191900	70906590	2960	2960	2960	2960	0
112	20250120	191800	70906590	2960	2960	2960	2960	0
113	20250120	191700	70906590	2960	2960	2960	2960	0
114	20250120	191600	70906590	2960	2960	2960	2960	0
115	20250120	191500	70906590	2960	2960	2960	2960	0
116	20250120	191400	70906590	2960	2960	2960	2960	0
117	20250120	191300	70906590	2960	2960	2960	2960	0
118	20250120	191200	70906590	2960	2960	2960	2960	0
119	20250120	191100	70906590	2960	2960	2960	2960	0
120	20250120	191000	70906590	2960	2960	2960	2960	0
121	20250120	190900	70906590	2960	2960	2960	2960	0
122	20250120	190800	70906590	2960	2960	2960	2960	198
123	20250120	190700	70906590	2960	2960	2960	2960	0
124	20250120	190600	70906590	2960	2960	2960	2960	0
125	20250120	190500	70906590	2960	2960	2960	2960	0
126	20250120	190400	70906590	2960	2960	2960	2960	0
127	20250120	190300	70906590	2960	2960	2960	2960	0
128	20250120	190200	70906590	2960	2960	2960	2960	0
129	20250120	190100	70906590	2960	2960	2960	2960	0
130	20250120	190000	70906590	2960	2960	2960	2960	0
131	20250120	185900	70906590	2960	2960	2960	2960	0
132	20250120	185800	70906590	2960	2960	2960	2960	0
133	20250120	185700	70906590	2960	2960	2960	2960	0
134	20250120	185600	70906590	2960	2960	2960	2960	0
135	20250120	185500	70906590	2960	2960	2960	2960	0
136	20250120	185400	70906590	2960	2960	2960	2960	0
137	20250120	185300	70906590	2960	2960	2960	2960	0
138	20250120	185200	70906590	2960	2960	2960	2960	0
139	20250120	185100	70906590	2960	2960	2960	2960	0
140	20250120	185000	70906590	2960	2960	2960	2960	0
141	20250120	184900	70906590	2960	2960	2960	2960	0
142	20250120	184800	70906590	2960	2960	2960	2960	0
143	20250120	184700	70906590	2960	2960	2960	2960	0
144	20250120	184600	70906590	2960	2960	2960	2960	0
145	20250120	184500	70906590	2960	2960	2960	2960	0
146	20250120	184400	70906590	2960	2960	2960	2960	0
147	20250120	184300	70906590	2960	2960	2960	2960	0
148	20250120	184200	70906590	2960	2960	2960	2960	0
149	20250120	184100	70906590	2960	2960	2960	2960	0
150	20250120	184000	70906590	2960	2960	2960	2960	0
151	20250120	183900	70906590	2960	2960	2960	2960	0
152	20250120	183800	70906590	2960	2960	2960	2960	198
153	20250120	183700	70906590	2960	2960	2960	2960	0
154	20250120	183600	70906590	2960	2960	2960	2960	0
155	20250120	183500	70906590	2960	2960	2960	2960	0
156	20250120	183400	70906590	2960	2960	2960	2960	0
157	20250120	183300	70906590	2960	2960	2960	2960	0
158	20250120	183200	70906590	2960	2960	2960	2960	0
159	20250120	183100	70906590	2960	2960	2960	2960	0
160	20250120	183000	70906590	2960	2960	2960	2960	0
161	20250120	182900	70906590	2960	2960	2960	2960	0
162	20250120	182800	70906590	2960	2960	2960	2960	0
163	20250120	182700	70906590	2960	2960	2960	2960	0
164	20250120	182600	70906590	2960	2960	2960	2960	0
165	20250120	182500	70906590	2960	2960	2960	2960	0
166	20250120	182400	70906590	2960	2960	2960	2960	0
167	20250120	182300	70906590	2960	2960	2960	2960	0
168	20250120	182200	70906590	2960	2960	2960	2960	0
169	20250120	182100	70906590	2960	2960	2960	2960	0
170	20250120	182000	70906590	2960	2960	2960	2960	0
171	20250120	181900	70906590	2960	2960	2960	2960	0
172	20250120	181800	70906590	2960	2960	2960	2960	0
173	20250120	181700	70906590	2960	2960	2960	2960	0
174	20250120	181600	70906590	2960	2960	2960	2960	0
175	20250120	181500	70906590	2960	2960	2960	2960	0
176	20250120	181400	70906590	2960	2960	2960	2960	0
177	20250120	181300	70906590	2960	2960	2960	2960	0
178	20250120	181200	70906590	2960	2960	2960	2960	0
179	20250120	181100	70906590	2960	2960	2960	2960	0
180	20250120	181000	70906590	2960	2960	2960	2960	0
181	20250120	180900	70906590	2960	2960	2960	2960	0
182	20250120	180800	70906590	2960	2960	2960	2960	198
183	20250120	180700	70906590	2960	2960	2960	2960	0
184	20250120	180600	70906590	2960	2960	2960	2960	0
185	20250120	180500	70906590	2960	2960	2960	2960	0
186	20250120	180400	70906590	2960	2960	2960	2960	0
187	20250120	180300	70906590	2960	2960	2960	2960	0
188	20250120	180200	70906590	2960	2960	2960	2960	0
189	20250120	180100	70906590	2960	2960	2960	2960	0
190	20250120	180000	70906590	2960	2960	2960	2960	0
191	20250120	175900	70906590	2960	2960	2960	2960	0
192	20250120	175800	70906590	2960	2960	2960	2960	0
193	20250120	175700	70906590	2960	2960	2960	2960	0
194	20250120	175600	70906590	2960	2960	2960	2960	0
195	20250120	175500	70906590	2960	2960	2960	2960	0
196	20250120	175400	70906590	2960	2960	2960	2960	0
197	20250120	175300	70906590	2960	2960	2960	2960	0
198	20250120	175200	70906590	2960	2960	2960	2960	0
199	20250120	175100	70906590	2960	2960	2960	2960	0
200	20250120	175000	70906590	2960	2960	2960	2960	0
201	20250120	174900	70906590	2960	2960	2960	2960	0
202	20250120	174800	70906590	2960	2960	2960	2960	0
203	20250120	174700	70906590	2960	2960	2960	2960	0
204	20250120	174600	70906590	2960	2960	2960	2960	0
205	20250120	174500	70906590	2960	2960	2960	2960	0
206	20250120	174400	70906590	2960	2960	2960	2960	0
207	20250120	174300	70906590	2960	2960	2960	2960	0
208	20250120	174200	70906590	2960	2960	2960	2960	0
209	20250120	174100	70906590	2960	2960	2960	2960	0
210	20250120	174000	70906590	2960	2960	2960	2960	0
211	20250120	173900	70906590	2960	2960	2960	2960	0
212	20250120	173800	70906590	2960	2960	2960	2960	198
213	20250120	173700	70906590	2960	2960	2960	2960	0
214	20250120	173600	70906590	2960	2960	2960	2960	0
215	20250120	173500	70906590	2960	2960	2960	2960	0
216	20250120	173400	70906590	2960	2960	2960	2960	0
217	20250120	173300	70906590	2960	2960	2960	2960	0
218	20250120	173200	70906590	2960	2960	2960	2960	0
219	20250120	173100	70906590	2960	2960	2960	2960	0
220	20250120	173000	70906590	2960	2960	2960	2960	0
221	20250120	172900	70906590	2960	2960	2960	2960	0
222	20250120	172800	70906590	2960	2960	2960	2960	0
223	20250120	172700	70906590	2960	2960	2960	2960	0
224	20250120	172600	70906590	2960	2960	2960	2960	0
225	20250120	172500	70906590	2960	2960	2960	2960	0
226	20250120	172400	70906590	2960	2960	2960	2960	0
227	20250120	172300	70906590	2960	2960	2960	2960	0
228	20250120	172200	70906590	2960	2960	2960	2960	0
229	20250120	172100	70906590	2960	2960	2960	2960	0
230	20250120	172000	70906590	2960	2960	2960	2960	0
231	20250120	171900	70906590	2960	2960	2960	2960	0
232	20250120	171800	70906590	2960	2960	2960	2960	0
233	20250120	171700	70906590	2960	2960	2960	2960	0
234	20250120	171600	70906590	2960	2960	2960	2960	0
235	20250120	171500	70906590	2960	2960	2960	2960	0
236	20250120	171400	70906590	2960	2960	2960	2960	0
237	20250120	171300	70906590	2960	2960	2960	2960	0
238	20250120	171200	70906590	2960	2960	2960	2960	0
239	20250120	171100	70906590	2960	2960	2960	2960	0
240	20250120	171000	70906590	2960	2960	2960	2960	0
241	20250120	170900	70906590	2960	2960	2960	2960	0
242	20250120	170800	70906590	2960	2960	2960	2960	198
243	20250120	170700	70906590	2960	2960	2960	2960	0
244	20250120	170600	70906590	2960	2960	2960	2960	0
245	20250120	170500	70906590	2960	2960	2960	2960	0
246	20250120	170400	70906590	2960	2960	2960	2960	0
247	20250120	170300	70906590	2960	2960	2960	2960	0
248	20250120	170200	70906590	2960	2960	2960	2960	0
249	20250120	170100	70906590	2960	2960	2960	2960	0
250	20250120	170000	70906590	2960	2960	2960	2960	0
251	20250120	165900	70906590	2960	2960	2960	2960	0
252	20250120	165800	70906590	2960	2960	2960	2960	0
253	20250120	165700	70906590	2960	2960	2960	2960	0
254	20250120	165600	70906590	2960	2960	2960	2960	0
255	20250120	165500	70906590	2960	2960	2960	2960	0
256	20250120	165400	70906590	2960	2960	2960	2960	0
257	20250120	165300	70906590	2960	2960	2960	2960	0
258	20250120	165200	70906590	2960	2960	2960	2960	0
259	20250120	165100	70906590	2960	2960	2960	2960	0
260	20250120	165000	70906590	2960	2960	2960	2960	0
261	20250120	164900	70906590	2960	2960	2960	2960	0
262	20250120	164800	70906590	2960	2960	2960	2960	0
263	20250120	164700	70906590	2960	2960	2960	2960	0
264	20250120	164600	70906590	2960	2960	2960	2960	0
265	20250120	164500	70906590	2960	2960	2960	2960	0
266	20250120	164400	70906590	2960	2960	2960	2960	0
267	20250120	164300	70906590	2960	2960	2960	2960	0
268	20250120	164200	70906590	2960	2960	2960	2960	0
269	20250120	164100	70906590	2960	2960	2960	2960	0
270	20250120	164000	70906590	2960	2960	2960	2960	0
271	20250120	163900	70906590	2960	2960	2960	2960	0
272	20250120	163800	70906590	2960	2960	2960	2960	198
273	20250120	163700	70906590	2960	2960	2960	2960	0
274	20250120	163600	70906590	2960	2960	2960	2960	0
275	20250120	163500	70906590	2960	2960	2960	2960	0
276	20250120	163400	70906590	2960	2960	2960	2960	0
277	20250120	163300	70906590	2960	2960	2960	2960	0
278	20250120	163200	70906590	2960	2960	2960	2960	0
279	20250120	163100	70906590	2960	2960	2960	2960	0
280	20250120	163000	70906590	2960	2960	2960	2960	0
281	20250120	162900	70906590	2960	2960	2960	2960	0
282	20250120	162800	70906590	2960	2960	2960	2960	0
283	20250120	162700	70906590	2960	2960	2960	2960	0
284	20250120	162600	70906590	2960	2960	2960	2960	0
285	20250120	162500	70906590	2960	2960	2960	2960	0
286	20250120	162400	70906590	2960	2960	2960	2960	0
287	20250120	162300	70906590	2960	2960	2960	2960	0
288	20250120	162200	70906590	2960	2960	2960	2960	0
289	20250120	162100	70906590	2960	2960	2960	2960	0
290	20250120	162000	70906590	2960	2960	2960	2960	0
291	20250120	161900	70906590	2960	2960	2960	2960	0
292	20250120	161800	70906590	2960	2960	2960	2960	0
293	20250120	161700	70906590	2960	2960	2960	2960	0
294	20250120	161600	70906590	2960	2960	2960	2960	0
295	20250120	161500	70906590	2960	2960	2960	2960	0
296	20250120	161400	70906590	2960	2960	2960	2960	0
297	20250120	161300	70906590	2960	2960	2960	2960	0
298	20250120	161200	70906590	2960	2960	2960	2960	0
299	20250120	161100	70906590	2960	2960	2960	2960	0
300	20250120	161000	70906590	2960	2960	2960	2960	0
301	20250120	160900	70906590	2960	2960	2960	2960	0
302	20250120	160800	70906590	2960	2960	2960	2960	198
303	20250120	160700	70906590	2960	2960	2960	2960	0
304	20250120	160600	70906590	2960	2960	2960	2960	0
305	20250120	160500	70906590	2960	2960	2960	2960	0
306	20250120	160400	70906590	2960	2960	2960	2960	0
307	20250120	160300	70906590	2960	2960	2960	2960	0
308	20250120	160200	70906590	2960	2960	2960	2960	0
309	20250120	160100	70906590	2960	2960	2960	2960	0
310	20250120	160000	70906590	2960	2960	2960	2960	0
311	20250120	155900	70906590	2960	2960	2960	2960	0
312	20250120	155800	70906590	2960	2960	2960	2960	0
313	20250120	155700	70906590	2960	2960	2960	2960	0
314	20250120	155600	70906590	2960	2960	2960	2960	0
315	20250120	155500	70906590	2960	2960	2960	2960	0
316	20250120	155400	70906590	2960	2960	2960	2960	0
317	20250120	155300	70906590	2960	2960	2960	2960	0
318	20250120	155200	70906590	2960	2960	2960	2960	0
319	20250120	155100	70906590	2960	2960	2960	2960	0
320	20250120	155000	70906590	2960	2960	2960	2960	0
321	20250120	154900	70906590	2960	2960	2960	2960	0
322	20250120	154800	70906590	2960	2960	2960	2960	0
323	20250120	154700	70906590	2960	2960	2960	2960	0
324	20250120	154600	70906590	2960	2960	2960	2960	0
325	20250120	154500	70906590	2960	2960	2960	2960	0
326	20250120	154400	70906590	2960	2960	2960	2960	0
327	20250120	154300	70906590	2960	2960	2960	2960	0
328	20250120	154200	70906590	2960	2960	2960	2960	0
329	20250120	154100	70906590	2960	2960	2960	2960	0
330	20250120	154000	70906590	2960	2960	2960	2960	0
331	20250120	153900	70906590	2960	2960	2960	2960	0
332	20250120	153800	70906590	2960	2960	2960	2960	198
333	20250120	153700	70906590	2960	2960	2960	2960	0
334	20250120	153600	70906590	2960	2960	2960	2960	0
335	20250120	153500	70906590	2960	2960	2960	2960	0
336	20250120	153400	70906590	2960	2960	2960	2960	0
337	20250120	153300	70906590	2960	2960	2960	2960	0
338	20250120	153200	70906590	2960	2960	2960	2960	0
339	20250120	153100	70906590	2960	2960	2960	2960	0
340	20250120	153000	70906590	2960	2960	2960	2960	198
341	20250120	152900	70320510	2965	2965	2965	2965	0
342	20250120	152800	70320510	2965	2965	2965	2965	0
343	20250120	152700	70320510	2965	2965	2965	2965	0
344	20250120	152600	70320510	2965	2965	2965	2965	0
345	20250120	152500	70320510	2965	2965	2965	2965	0
346	20250120	152400	70320510	2965	2965	2965	2965	0
347	20250120	152300	70320510	2965	2965	2965	2965	0
348	20250120	152200	70320510	2965	2965	2965	2965	0
349	20250120	152100	70320510	2965	2965	2965	2965	0
350	20250120	152000	70320510	2965	2965	2965	2965	0
351	20250120	151900	70320510	2965	2965	2965	2965	36
352	20250120	151800	70213770	2965	2965	2965	2965	17
353	20250120	151700	70163365	2965	2965	2965	2965	0
354	20250120	151600	70163365	2965	2965	2965	2965	0
355	20250120	151500	70163365	2965	2965	2965	2965	29
356	20250120	151400	70077380	2965	2965	2965	2965	8
357	20250120	151300	70053660	2965	2965	2965	2965	2
358	20250120	151200	70047730	2965	2965	2965	2965	98
359	20250120	151100	69757160	2965	2965	2965	2965	22
360	20250120	151000	69691930	2965	2965	2965	2965	0
361	20250120	150900	69691930	2965	2965	2965	2965	0
362	20250120	150800	69691930	2965	2965	2965	2965	0
363	20250120	150700	69691930	2965	2965	2965	2965	0
364	20250120	150600	69691930	2965	2965	2965	2965	0
365	20250120	150500	69691930	2965	2965	2965	2965	82
366	20250120	150400	69448800	2970	2970	2970	2970	0
367	20250120	150300	69448800	2970	2970	2970	2970	0
368	20250120	150200	69448800	2970	2970	2970	2970	50
369	20250120	150100	69300300	2970	2970	2970	2970	0
370	20250120	150000	69300300	2970	2970	2970	2970	0
371	20250120	145900	69300300	2970	2970	2970	2970	0
372	20250120	145800	69300300	2970	2970	2970	2970	0
373	20250120	145700	69300300	2970	2970	2970	2970	0
374	20250120	145600	69300300	2970	2970	2970	2970	0
375	20250120	145500	69300300	2970	2970	2970	2970	0
376	20250120	145400	69300300	2970	2970	2970	2970	11
377	20250120	145300	69267630	2970	2970	2970	2970	0
378	20250120	145200	69267630	2970	2970	2970	2970	0
379	20250120	145100	69267630	2970	2970	2970	2970	0
380	20250120	145000	69267630	2970	2970	2970	2970	0
381	20250120	144900	69267630	2970	2970	2970	2970	0
382	20250120	144800	69267630	2970	2970	2970	2970	109
383	20250120	144700	68943900	2970	2970	2970	2970	0
384	20250120	144600	68943900	2970	2970	2970	2970	0
385	20250120	144500	68943900	2970	2970	2970	2970	0
386	20250120	144400	68943900	2970	2970	2970	2970	0
387	20250120	144300	68943900	2970	2970	2970	2970	0
388	20250120	144200	68943900	2970	2970	2970	2970	0
389	20250120	144100	68943900	2970	2970	2970	2970	0
390	20250120	144000	68943900	2970	2970	2970	2970	0
391	20250120	143900	68943900	2970	2970	2970	2970	0
392	20250120	143800	68943900	2970	2970	2970	2970	0
393	20250120	143700	68943900	2970	2970	2970	2970	0
394	20250120	143600	68943900	2970	2970	2970	2970	0
395	20250120	143500	68943900	2970	2970	2970	2970	0
396	20250120	143400	68943900	2970	2970	2970	2970	170
397	20250120	143300	68439000	2970	2970	2970	2970	0
398	20250120	143200	68439000	2970	2970	2970	2970	0
399	20250120	143100	68439000	2970	2970	2970	2970	0
400	20250120	143000	68439000	2970	2970	2970	2970	0
401	20250120	142900	68439000	2970	2970	2970	2970	0
402	20250120	142800	68439000	2970	2970	2970	2970	0
403	20250120	142700	68439000	2970	2970	2970	2970	9
404	20250120	142600	68412270	2965	2965	2965	2965	0
405	20250120	142500	68412270	2965	2965	2965	2965	0
406	20250120	142400	68412270	2965	2965	2965	2965	0
407	20250120	142300	68412270	2965	2965	2965	2965	0
408	20250120	142200	68412270	2965	2965	2965	2965	0
409	20250120	142100	68412270	2965	2965	2965	2965	0
410	20250120	142000	68412270	2965	2965	2965	2965	0
411	20250120	141900	68412270	2965	2965	2965	2965	0
412	20250120	141800	68412270	2965	2965	2965	2965	0
413	20250120	141700	68412270	2965	2965	2965	2965	0
414	20250120	141600	68412270	2965	2965	2965	2965	92
415	20250120	141500	68139490	2970	2965	2970	2965	94
416	20250120	141400	67860740	2970	2975	2975	2970	46
417	20250120	141300	67723895	2975	2975	2975	2975	1
418	20250120	141200	67720920	2960	2960	2960	2960	0
419	20250120	141100	67720920	2960	2960	2960	2960	0
420	20250120	141000	67720920	2960	2960	2960	2960	0
421	20250120	140900	67720920	2960	2960	2960	2960	0
422	20250120	140800	67720920	2960	2960	2960	2960	0
423	20250120	140700	67720920	2960	2960	2960	2960	0
424	20250120	140600	67720920	2960	2960	2960	2960	0
425	20250120	140500	67720920	2960	2960	2960	2960	0
426	20250120	140400	67720920	2960	2960	2960	2960	0
427	20250120	140300	67720920	2960	2960	2960	2960	0
428	20250120	140200	67720920	2960	2960	2960	2960	0
429	20250120	140100	67720920	2960	2960	2960	2960	0
430	20250120	140000	67720920	2960	2960	2960	2960	0
431	20250120	135900	67720920	2960	2960	2960	2960	0
432	20250120	135800	67720920	2960	2960	2960	2960	0
433	20250120	135700	67720920	2960	2960	2960	2960	0
434	20250120	135600	67720920	2960	2960	2960	2960	0
435	20250120	135500	67720920	2960	2960	2960	2960	0
436	20250120	135400	67720920	2960	2960	2960	2960	0
437	20250120	135300	67720920	2960	2960	2960	2960	0
438	20250120	135200	67720920	2960	2960	2960	2960	0
439	20250120	135100	67720920	2960	2960	2960	2960	120
440	20250120	135000	67365720	2960	2960	2960	2960	0
441	20250120	134900	67365720	2960	2960	2960	2960	0
442	20250120	134800	67365720	2960	2960	2960	2960	142
443	20250120	134700	66945400	2960	2965	2965	2960	71
444	20250120	134600	66735230	2960	2960	2960	2960	0
445	20250120	134500	66735230	2960	2960	2960	2960	0
446	20250120	134400	66735230	2960	2960	2960	2960	0
447	20250120	134300	66735230	2960	2960	2960	2960	0
448	20250120	134200	66735230	2960	2960	2960	2960	0
449	20250120	134100	66735230	2960	2960	2960	2960	0
450	20250120	134000	66735230	2960	2960	2960	2960	0
451	20250120	133900	66735230	2960	2960	2960	2960	0
452	20250120	133800	66735230	2960	2965	2965	2960	3380
453	20250120	133700	56713900	2955	2955	2955	2955	0
454	20250120	133600	56713900	2955	2955	2955	2955	0
455	20250120	133500	56713900	2955	2955	2955	2955	0
456	20250120	133400	56713900	2955	2955	2955	2955	0
457	20250120	133300	56713900	2955	2960	2960	2955	118
458	20250120	133200	56364960	2965	2965	2965	2965	30
459	20250120	133100	56276010	2965	2965	2965	2965	12
460	20250120	133000	56240430	2980	2980	2980	2980	0
461	20250120	132900	56240430	2980	2980	2980	2980	0
462	20250120	132800	56240430	2980	2980	2980	2980	15
463	20250120	132700	56195730	2965	2965	2965	2965	0
464	20250120	132600	56195730	2965	2965	2965	2965	0
465	20250120	132500	56195730	2965	2965	2965	2965	0
466	20250120	132400	56195730	2965	2965	2965	2965	33
467	20250120	132300	56097885	2965	2965	2965	2965	0
468	20250120	132200	56097885	2965	2965	2965	2965	0
469	20250120	132100	56097885	2965	2965	2965	2965	0
470	20250120	132000	56097885	2965	2965	2965	2965	0
471	20250120	131900	56097885	2965	2965	2965	2965	0
472	20250120	131800	56097885	2965	2965	2965	2965	0
473	20250120	131700	56097885	2965	2965	2965	2965	0
474	20250120	131600	56097885	2965	2965	2965	2965	1
475	20250120	131500	56094920	2965	2965	2965	2965	15
476	20250120	131400	56050445	2960	2960	2960	2960	0
477	20250120	131300	56050445	2960	2960	2960	2960	507
478	20250120	131200	54549725	2960	2960	2960	2960	0
479	20250120	131100	54549725	2960	2960	2960	2960	35
480	20250120	131000	54446125	2960	2960	2960	2960	0
481	20250120	130900	54446125	2960	2960	2960	2960	0
482	20250120	130800	54446125	2960	2960	2960	2960	1
483	20250120	130700	54443165	2965	2965	2965	2965	0
484	20250120	130600	54443165	2965	2965	2965	2965	1
485	20250120	130500	54440200	2965	2965	2965	2965	0
486	20250120	130400	54440200	2965	2965	2965	2965	0
487	20250120	130300	54440200	2965	2965	2965	2965	0
488	20250120	130200	54440200	2965	2965	2965	2965	0
489	20250120	130100	54440200	2965	2965	2965	2965	0
490	20250120	130000	54440200	2965	2965	2965	2965	0
491	20250120	125900	54440200	2965	2965	2965	2965	0
492	20250120	125800	54440200	2965	2965	2965	2965	0
493	20250120	125700	54440200	2965	2965	2965	2965	0
494	20250120	125600	54440200	2965	2965	2965	2965	0
495	20250120	125500	54440200	2965	2965	2965	2965	0
496	20250120	125400	54440200	2965	2965	2965	2965	30
497	20250120	125300	54351250	2965	2965	2965	2965	0
498	20250120	125200	54351250	2965	2965	2965	2965	0
499	20250120	125100	54351250	2965	2965	2965	2965	0
500	20250120	125000	54351250	2965	2965	2965	2965	0
501	20250120	124900	54351250	2965	2965	2965	2965	0
502	20250120	124800	54351250	2965	2965	2965	2965	0
503	20250120	124700	54351250	2965	2965	2965	2965	0
504	20250120	124600	54351250	2965	2965	2965	2965	0
505	20250120	124500	54351250	2965	2965	2965	2965	0
506	20250120	124400	54351250	2965	2965	2965	2965	0
507	20250120	124300	54351250	2965	2965	2965	2965	0
508	20250120	124200	54351250	2965	2965	2965	2965	101
509	20250120	124100	54051785	2965	2965	2965	2965	0
510	20250120	124000	54051785	2965	2965	2965	2965	0
511	20250120	123900	54051785	2965	2965	2965	2965	17
512	20250120	123800	54001380	2965	2965	2965	2965	0
513	20250120	123700	54001380	2965	2965	2965	2965	0
514	20250120	123600	54001380	2965	2965	2965	2965	0
515	20250120	123500	54001380	2965	2965	2965	2965	0
516	20250120	123400	54001380	2965	2965	2965	2965	10
517	20250120	123300	53971730	2965	2965	2965	2965	0
518	20250120	123200	53971730	2965	2965	2965	2965	100
519	20250120	123100	53675230	2965	2965	2965	2965	0
520	20250120	123000	53675230	2965	2965	2965	2965	0
521	20250120	122900	53675230	2965	2965	2965	2965	0
522	20250120	122800	53675230	2965	2965	2965	2965	0
523	20250120	122700	53675230	2965	2965	2965	2965	168
524	20250120	122600	53177110	2965	2965	2965	2965	0
525	20250120	122500	53177110	2965	2965	2965	2965	0
526	20250120	122400	53177110	2965	2965	2965	2965	0
527	20250120	122300	53177110	2965	2965	2965	2965	0
528	20250120	122200	53177110	2965	2965	2965	2965	0
529	20250120	122100	53177110	2965	2965	2965	2965	0
530	20250120	122000	53177110	2965	2965	2965	2965	0
531	20250120	121900	53177110	2965	2965	2965	2965	0
532	20250120	121800	53177110	2965	2965	2965	2965	0
533	20250120	121700	53177110	2965	2955	2965	2955	379
534	20250120	121600	52055225	2955	2955	2955	2955	259
535	20250120	121500	51289880	2955	2955	2955	2955	1
536	20250120	121400	51286925	2945	2945	2945	2945	0
537	20250120	121300	51286925	2945	2945	2945	2945	0
538	20250120	121200	51286925	2945	2945	2945	2945	0
539	20250120	121100	51286925	2945	2945	2945	2945	100
540	20250120	121000	50992425	2955	2955	2955	2955	30
541	20250120	120900	50903775	2955	2955	2955	2955	100
542	20250120	120800	50608275	2955	2955	2955	2955	170
543	20250120	120700	50105925	2945	2945	2945	2945	0
544	20250120	120600	50105925	2945	2945	2945	2945	0
545	20250120	120500	50105925	2945	2945	2945	2945	0
546	20250120	120400	50105925	2945	2945	2945	2945	0
547	20250120	120300	50105925	2945	2945	2945	2945	0
548	20250120	120200	50105925	2945	2945	2945	2945	25
549	20250120	120100	50032300	2945	2945	2945	2945	508
550	20250120	120000	48536240	2935	2935	2935	2935	0
551	20250120	115900	48536240	2935	2935	2935	2935	0
552	20250120	115800	48536240	2935	2935	2935	2935	0
553	20250120	115700	48536240	2935	2935	2935	2935	0
554	20250120	115600	48536240	2935	2935	2935	2935	0
555	20250120	115500	48536240	2935	2935	2935	2935	540
556	20250120	115400	46951340	2935	2935	2935	2935	0
557	20250120	115300	46951340	2935	2925	2935	2925	171
558	20250120	115200	46449795	2930	2930	2930	2930	879
559	20250120	115100	43874325	2930	2930	2930	2930	0
560	20250120	115000	43874325	2930	2930	2930	2930	0
561	20250120	114900	43874325	2930	2925	2930	2925	222
562	20250120	114800	43224490	2925	2925	2925	2925	0
563	20250120	114700	43224490	2925	2945	2945	2925	2159
564	20250120	114600	36892380	2950	2950	2950	2950	0
565	20250120	114500	36892380	2950	2950	2950	2950	3
566	20250120	114400	36883530	2950	2950	2950	2950	0
567	20250120	114300	36883530	2950	2950	2950	2950	0
568	20250120	114200	36883530	2950	2950	2950	2950	0
569	20250120	114100	36883530	2950	2950	2950	2950	0
570	20250120	114000	36883530	2950	2950	2950	2950	0
571	20250120	113900	36883530	2950	2950	2950	2950	0
572	20250120	113800	36883530	2950	2950	2950	2950	0
573	20250120	113700	36883530	2950	2950	2950	2950	0
574	20250120	113600	36883530	2950	2950	2950	2950	0
575	20250120	113500	36883530	2950	2950	2950	2950	0
576	20250120	113400	36883530	2950	2950	2950	2950	5
577	20250120	113300	36868780	2950	2950	2950	2950	0
578	20250120	113200	36868780	2950	2950	2950	2950	0
579	20250120	113100	36868780	2950	2950	2950	2950	0
580	20250120	113000	36868780	2950	2950	2950	2950	0
581	20250120	112900	36868780	2950	2950	2950	2950	0
582	20250120	112800	36868780	2950	2950	2950	2950	0
583	20250120	112700	36868780	2950	2950	2950	2950	1
584	20250120	112600	36865830	2950	2950	2950	2950	64
585	20250120	112500	36677030	2950	2950	2950	2950	0
586	20250120	112400	36677030	2950	2950	2950	2950	0
587	20250120	112300	36677030	2950	2950	2950	2950	0
588	20250120	112200	36677030	2950	2950	2950	2950	0
589	20250120	112100	36677030	2950	2950	2950	2950	0
590	20250120	112000	36677030	2950	2950	2950	2950	3
591	20250120	111900	36668180	2950	2950	2950	2950	0
592	20250120	111800	36668180	2950	2950	2950	2950	0
593	20250120	111700	36668180	2950	2950	2950	2950	0
594	20250120	111600	36668180	2950	2950	2950	2950	538
595	20250120	111500	35081080	2950	2950	2950	2950	0
596	20250120	111400	35081080	2950	2950	2950	2950	5
597	20250120	111300	35066330	2950	2950	2950	2950	0
598	20250120	111200	35066330	2950	2950	2950	2950	0
599	20250120	111100	35066330	2950	2950	2950	2950	0
600	20250120	111000	35066330	2950	2950	2950	2950	0
601	20250120	110900	35066330	2950	2950	2950	2950	0
602	20250120	110800	35066330	2950	2950	2950	2950	0
603	20250120	110700	35066330	2950	2950	2950	2950	0
604	20250120	110600	35066330	2950	2950	2950	2950	0
605	20250120	110500	35066330	2950	2950	2950	2950	0
606	20250120	110400	35066330	2950	2950	2950	2950	0
607	20250120	110300	35066330	2950	2950	2950	2950	0
608	20250120	110200	35066330	2950	2950	2950	2950	0
609	20250120	110100	35066330	2950	2950	2950	2950	4
610	20250120	110000	35054530	2950	2950	2950	2950	0
611	20250120	105900	35054530	2950	2950	2950	2950	0
612	20250120	105800	35054530	2950	2950	2950	2950	0
613	20250120	105700	35054530	2950	2950	2950	2950	0
614	20250120	105600	35054530	2950	2950	2950	2950	0
615	20250120	105500	35054530	2950	2950	2950	2950	0
616	20250120	105400	35054530	2950	2950	2950	2950	0
617	20250120	105300	35054530	2950	2950	2950	2950	0
618	20250120	105200	35054530	2950	2950	2950	2950	0
619	20250120	105100	35054530	2950	2950	2950	2950	0
620	20250120	105000	35054530	2950	2950	2950	2950	0
621	20250120	104900	35054530	2950	2950	2950	2950	0
622	20250120	104800	35054530	2950	2950	2950	2950	0
623	20250120	104700	35054530	2950	2950	2950	2950	0
624	20250120	104600	35054530	2950	2950	2950	2950	0
625	20250120	104500	35054530	2950	2950	2950	2950	99
626	20250120	104400	34762480	2950	2950	2950	2950	22
627	20250120	104300	34697580	2940	2940	2940	2940	0
628	20250120	104200	34697580	2940	2940	2940	2940	0
629	20250120	104100	34697580	2940	2940	2940	2940	0
630	20250120	104000	34697580	2940	2940	2940	2940	0
631	20250120	103900	34697580	2940	2940	2940	2940	0
632	20250120	103800	34697580	2940	2940	2940	2940	0
633	20250120	103700	34697580	2940	2940	2940	2940	0
634	20250120	103600	34697580	2940	2940	2940	2940	81
635	20250120	103500	34459440	2950	2950	2950	2950	0
636	20250120	103400	34459440	2950	2950	2950	2950	0
637	20250120	103300	34459440	2950	2950	2950	2950	1
638	20250120	103200	34456490	2950	2950	2950	2950	1
639	20250120	103100	34453540	2940	2940	2940	2940	0
640	20250120	103000	34453540	2940	2940	2940	2940	0
641	20250120	102900	34453540	2940	2940	2940	2940	0
642	20250120	102800	34453540	2940	2940	2940	2940	468
643	20250120	102700	33077620	2940	2940	2940	2940	0
644	20250120	102600	33077620	2940	2940	2940	2940	0
645	20250120	102500	33077620	2940	2940	2940	2940	1
646	20250120	102400	33074680	2940	2940	2940	2940	0
647	20250120	102300	33074680	2940	2940	2940	2940	3
648	20250120	102200	33065860	2950	2950	2950	2950	0
649	20250120	102100	33065860	2950	2950	2950	2950	0
650	20250120	102000	33065860	2950	2950	2950	2950	0
651	20250120	101900	33065860	2950	2950	2950	2950	0
652	20250120	101800	33065860	2950	2950	2950	2950	0
653	20250120	101700	33065860	2950	2950	2950	2950	600
654	20250120	101600	31295860	2945	2945	2945	2945	0
655	20250120	101500	31295860	2945	2945	2945	2945	1
656	20250120	101400	31292915	2945	2945	2945	2945	1
657	20250120	101300	31289970	2945	2945	2945	2945	0
658	20250120	101200	31289970	2945	2945	2945	2945	5
659	20250120	101100	31275245	2935	2935	2935	2935	0
660	20250120	101000	31275245	2935	2935	2935	2935	0
661	20250120	100900	31275245	2935	2935	2935	2935	0
662	20250120	100800	31275245	2935	2935	2935	2935	0
663	20250120	100700	31275245	2935	2935	2935	2935	0
664	20250120	100600	31275245	2935	2950	2950	2935	420
665	20250120	100500	30040660	2955	2955	2955	2955	0
666	20250120	100400	30040660	2955	2955	2955	2955	79
667	20250120	100300	29807215	2960	2960	2960	2960	0
668	20250120	100200	29807215	2960	2960	2960	2960	0
669	20250120	100100	29807215	2960	2955	2960	2955	21
670	20250120	100000	29745155	2955	2955	2955	2955	83
671	20250120	095900	29499890	2955	2955	2955	2955	0
672	20250120	095800	29499890	2955	2955	2955	2955	0
673	20250120	095700	29499890	2955	2955	2955	2955	0
674	20250120	095600	29499890	2955	2955	2955	2955	104
675	20250120	095500	29192570	2955	2955	2955	2955	0
676	20250120	095400	29192570	2955	2955	2955	2955	0
677	20250120	095300	29192570	2955	2955	2955	2955	0
678	20250120	095200	29192570	2955	2955	2955	2955	0
679	20250120	095100	29192570	2955	2955	2955	2955	1
680	20250120	095000	29189615	2955	2955	2955	2955	2
681	20250120	094900	29183705	2940	2940	2955	2940	108
682	20250120	094800	28865115	2950	2950	2950	2950	1
683	20250120	094700	28862165	2940	2940	2940	2940	0
684	20250120	094600	28862165	2940	2940	2940	2940	1
685	20250120	094500	28859225	2960	2960	2960	2960	0
686	20250120	094400	28859225	2960	2960	2960	2960	0
687	20250120	094300	28859225	2960	2960	2960	2960	4
688	20250120	094200	28847385	2955	2960	2960	2930	1012
689	20250120	094100	25871515	2960	2960	2960	2960	1
690	20250120	094000	25868555	2955	2955	2955	2955	4
691	20250120	093900	25856735	2950	2960	2960	2950	1026
692	20250120	093800	22827035	2955	2955	2955	2955	0
693	20250120	093700	22827035	2955	2955	2955	2955	0
694	20250120	093600	22827035	2955	2955	2955	2955	0
695	20250120	093500	22827035	2955	2955	2955	2955	0
696	20250120	093400	22827035	2955	2975	2975	2955	90
697	20250120	093300	22560820	2980	2980	2980	2980	1
698	20250120	093200	22557840	2980	2980	2980	2980	0
699	20250120	093100	22557840	2980	2980	2980	2980	216
700	20250120	093000	21914160	2985	2985	2985	2985	0
701	20250120	092900	21914160	2985	2985	2985	2985	0
702	20250120	092800	21914160	2985	2985	2985	2985	300
703	20250120	092700	21018660	2985	2985	2985	2985	1
704	20250120	092600	21015675	2985	2985	2985	2985	0
705	20250120	092500	21015675	2985	2985	2985	2985	0
706	20250120	092400	21015675	2985	2985	2985	2985	3
707	20250120	092300	21006720	2985	2985	2985	2985	0
708	20250120	092200	21006720	2985	2985	2985	2985	0
709	20250120	092100	21006720	2985	2985	2985	2985	5
710	20250120	092000	20991795	2990	2980	2995	2980	3867
711	20250120	091900	9431840	2975	2975	2975	2975	0
712	20250120	091800	9431840	2975	2975	2975	2975	12
713	20250120	091700	9396140	2975	2975	2975	2975	29
714	20250120	091600	9309865	2980	2980	2980	2975	12
715	20250120	091500	9274155	2985	2985	2985	2985	0
716	20250120	091400	9274155	2985	2985	2985	2985	0
717	20250120	091300	9274155	2985	2985	2985	2985	3
718	20250120	091200	9265200	2985	2985	2985	2985	1
719	20250120	091100	9262215	2950	2950	2950	2950	20
720	20250120	091000	9203215	2950	2950	2950	2950	910
721	20250120	090900	6518715	2955	2955	2955	2955	0
722	20250120	090800	6518715	2955	2955	2955	2955	0
723	20250120	090700	6518715	2955	2955	2955	2955	20
724	20250120	090600	6459615	2990	2990	2990	2990	0
725	20250120	090500	6459615	2990	2990	2990	2985	2020
726	20250120	090400	420310	2990	2990	2990	2990	0
727	20250120	090300	420310	2990	2990	2990	2990	11
728	20250120	090200	387420	2935	2935	2935	2935	0
729	20250120	090100	387420	2935	2935	2935	2935	0
730	20250120	090000	387420	2935	2935	2935	2935	132