KissMeData/376290/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	212800	27810870	2970	2970	2970	2970	84
3	20250106	212700	27810870	2970	2970	2970	2970	0
4	20250106	212600	27810870	2970	2970	2970	2970	0
5	20250106	212500	27810870	2970	2970	2970	2970	0
6	20250106	212400	27810870	2970	2970	2970	2970	0
7	20250106	212300	27810870	2970	2970	2970	2970	0
8	20250106	212200	27810870	2970	2970	2970	2970	0
9	20250106	212100	27810870	2970	2970	2970	2970	0
10	20250106	212000	27810870	2970	2970	2970	2970	0
11	20250106	211900	27810870	2970	2970	2970	2970	0
12	20250106	211800	27810870	2970	2970	2970	2970	0
13	20250106	211700	27810870	2970	2970	2970	2970	0
14	20250106	211600	27810870	2970	2970	2970	2970	0
15	20250106	211500	27810870	2970	2970	2970	2970	0
16	20250106	211400	27810870	2970	2970	2970	2970	0
17	20250106	211300	27810870	2970	2970	2970	2970	0
18	20250106	211200	27810870	2970	2970	2970	2970	0
19	20250106	211100	27810870	2970	2970	2970	2970	0
20	20250106	211000	27810870	2970	2970	2970	2970	0
21	20250106	210900	27810870	2970	2970	2970	2970	0
22	20250106	210800	27810870	2970	2970	2970	2970	0
23	20250106	210700	27810870	2970	2970	2970	2970	0
24	20250106	210600	27810870	2970	2970	2970	2970	0
25	20250106	210500	27810870	2970	2970	2970	2970	0
26	20250106	210400	27810870	2970	2970	2970	2970	0
27	20250106	210300	27810870	2970	2970	2970	2970	0
28	20250106	210200	27810870	2970	2970	2970	2970	0
29	20250106	210100	27810870	2970	2970	2970	2970	0
30	20250106	210000	27810870	2970	2970	2970	2970	0
31	20250106	205900	27810870	2970	2970	2970	2970	0
32	20250106	205800	27810870	2970	2970	2970	2970	84
33	20250106	205700	27810870	2970	2970	2970	2970	0
34	20250106	205600	27810870	2970	2970	2970	2970	0
35	20250106	205500	27810870	2970	2970	2970	2970	0
36	20250106	205400	27810870	2970	2970	2970	2970	0
37	20250106	205300	27810870	2970	2970	2970	2970	0
38	20250106	205200	27810870	2970	2970	2970	2970	0
39	20250106	205100	27810870	2970	2970	2970	2970	0
40	20250106	205000	27810870	2970	2970	2970	2970	0
41	20250106	204900	27810870	2970	2970	2970	2970	0
42	20250106	204800	27810870	2970	2970	2970	2970	0
43	20250106	204700	27810870	2970	2970	2970	2970	0
44	20250106	204600	27810870	2970	2970	2970	2970	0
45	20250106	204500	27810870	2970	2970	2970	2970	0
46	20250106	204400	27810870	2970	2970	2970	2970	0
47	20250106	204300	27810870	2970	2970	2970	2970	0
48	20250106	204200	27810870	2970	2970	2970	2970	0
49	20250106	204100	27810870	2970	2970	2970	2970	0
50	20250106	204000	27810870	2970	2970	2970	2970	0
51	20250106	203900	27810870	2970	2970	2970	2970	0
52	20250106	203800	27810870	2970	2970	2970	2970	0
53	20250106	203700	27810870	2970	2970	2970	2970	0
54	20250106	203600	27810870	2970	2970	2970	2970	0
55	20250106	203500	27810870	2970	2970	2970	2970	0
56	20250106	203400	27810870	2970	2970	2970	2970	0
57	20250106	203300	27810870	2970	2970	2970	2970	0
58	20250106	203200	27810870	2970	2970	2970	2970	0
59	20250106	203100	27810870	2970	2970	2970	2970	0
60	20250106	203000	27810870	2970	2970	2970	2970	0
61	20250106	202900	27810870	2970	2970	2970	2970	0
62	20250106	202800	27810870	2970	2970	2970	2970	84
63	20250106	202700	27810870	2970	2970	2970	2970	0
64	20250106	202600	27810870	2970	2970	2970	2970	0
65	20250106	202500	27810870	2970	2970	2970	2970	0
66	20250106	202400	27810870	2970	2970	2970	2970	0
67	20250106	202300	27810870	2970	2970	2970	2970	0
68	20250106	202200	27810870	2970	2970	2970	2970	0
69	20250106	202100	27810870	2970	2970	2970	2970	0
70	20250106	202000	27810870	2970	2970	2970	2970	0
71	20250106	201900	27810870	2970	2970	2970	2970	0
72	20250106	201800	27810870	2970	2970	2970	2970	0
73	20250106	201700	27810870	2970	2970	2970	2970	0
74	20250106	201600	27810870	2970	2970	2970	2970	0
75	20250106	201500	27810870	2970	2970	2970	2970	0
76	20250106	201400	27810870	2970	2970	2970	2970	0
77	20250106	201300	27810870	2970	2970	2970	2970	0
78	20250106	201200	27810870	2970	2970	2970	2970	0
79	20250106	201100	27810870	2970	2970	2970	2970	0
80	20250106	201000	27810870	2970	2970	2970	2970	0
81	20250106	200900	27810870	2970	2970	2970	2970	0
82	20250106	200800	27810870	2970	2970	2970	2970	0
83	20250106	200700	27810870	2970	2970	2970	2970	0
84	20250106	200600	27810870	2970	2970	2970	2970	0
85	20250106	200500	27810870	2970	2970	2970	2970	0
86	20250106	200400	27810870	2970	2970	2970	2970	0
87	20250106	200300	27810870	2970	2970	2970	2970	0
88	20250106	200200	27810870	2970	2970	2970	2970	0
89	20250106	200100	27810870	2970	2970	2970	2970	0
90	20250106	200000	27810870	2970	2970	2970	2970	0
91	20250106	195900	27810870	2970	2970	2970	2970	0
92	20250106	195800	27810870	2970	2970	2970	2970	84
93	20250106	195700	27810870	2970	2970	2970	2970	0
94	20250106	195600	27810870	2970	2970	2970	2970	0
95	20250106	195500	27810870	2970	2970	2970	2970	0
96	20250106	195400	27810870	2970	2970	2970	2970	0
97	20250106	195300	27810870	2970	2970	2970	2970	0
98	20250106	195200	27810870	2970	2970	2970	2970	0
99	20250106	195100	27810870	2970	2970	2970	2970	0
100	20250106	195000	27810870	2970	2970	2970	2970	0
101	20250106	194900	27810870	2970	2970	2970	2970	0
102	20250106	194800	27810870	2970	2970	2970	2970	0
103	20250106	194700	27810870	2970	2970	2970	2970	0
104	20250106	194600	27810870	2970	2970	2970	2970	0
105	20250106	194500	27810870	2970	2970	2970	2970	0
106	20250106	194400	27810870	2970	2970	2970	2970	0
107	20250106	194300	27810870	2970	2970	2970	2970	0
108	20250106	194200	27810870	2970	2970	2970	2970	0
109	20250106	194100	27810870	2970	2970	2970	2970	0
110	20250106	194000	27810870	2970	2970	2970	2970	0
111	20250106	193900	27810870	2970	2970	2970	2970	0
112	20250106	193800	27810870	2970	2970	2970	2970	0
113	20250106	193700	27810870	2970	2970	2970	2970	0
114	20250106	193600	27810870	2970	2970	2970	2970	0
115	20250106	193500	27810870	2970	2970	2970	2970	0
116	20250106	193400	27810870	2970	2970	2970	2970	0
117	20250106	193300	27810870	2970	2970	2970	2970	0
118	20250106	193200	27810870	2970	2970	2970	2970	0
119	20250106	193100	27810870	2970	2970	2970	2970	0
120	20250106	193000	27810870	2970	2970	2970	2970	0
121	20250106	192900	27810870	2970	2970	2970	2970	0
122	20250106	192800	27810870	2970	2970	2970	2970	84
123	20250106	192700	27810870	2970	2970	2970	2970	0
124	20250106	192600	27810870	2970	2970	2970	2970	0
125	20250106	192500	27810870	2970	2970	2970	2970	0
126	20250106	192400	27810870	2970	2970	2970	2970	0
127	20250106	192300	27810870	2970	2970	2970	2970	0
128	20250106	192200	27810870	2970	2970	2970	2970	0
129	20250106	192100	27810870	2970	2970	2970	2970	0
130	20250106	192000	27810870	2970	2970	2970	2970	0
131	20250106	191900	27810870	2970	2970	2970	2970	0
132	20250106	191800	27810870	2970	2970	2970	2970	0
133	20250106	191700	27810870	2970	2970	2970	2970	0
134	20250106	191600	27810870	2970	2970	2970	2970	0
135	20250106	191500	27810870	2970	2970	2970	2970	0
136	20250106	191400	27810870	2970	2970	2970	2970	0
137	20250106	191300	27810870	2970	2970	2970	2970	0
138	20250106	191200	27810870	2970	2970	2970	2970	0
139	20250106	191100	27810870	2970	2970	2970	2970	0
140	20250106	191000	27810870	2970	2970	2970	2970	0
141	20250106	190900	27810870	2970	2970	2970	2970	0
142	20250106	190800	27810870	2970	2970	2970	2970	0
143	20250106	190700	27810870	2970	2970	2970	2970	0
144	20250106	190600	27810870	2970	2970	2970	2970	0
145	20250106	190500	27810870	2970	2970	2970	2970	0
146	20250106	190400	27810870	2970	2970	2970	2970	0
147	20250106	190300	27810870	2970	2970	2970	2970	0
148	20250106	190200	27810870	2970	2970	2970	2970	0
149	20250106	190100	27810870	2970	2970	2970	2970	0
150	20250106	190000	27810870	2970	2970	2970	2970	0
151	20250106	185900	27810870	2970	2970	2970	2970	0
152	20250106	185800	27810870	2970	2970	2970	2970	84
153	20250106	185700	27810870	2970	2970	2970	2970	0
154	20250106	185600	27810870	2970	2970	2970	2970	0
155	20250106	185500	27810870	2970	2970	2970	2970	0
156	20250106	185400	27810870	2970	2970	2970	2970	0
157	20250106	185300	27810870	2970	2970	2970	2970	0
158	20250106	185200	27810870	2970	2970	2970	2970	0
159	20250106	185100	27810870	2970	2970	2970	2970	0
160	20250106	185000	27810870	2970	2970	2970	2970	0
161	20250106	184900	27810870	2970	2970	2970	2970	0
162	20250106	184800	27810870	2970	2970	2970	2970	0
163	20250106	184700	27810870	2970	2970	2970	2970	0
164	20250106	184600	27810870	2970	2970	2970	2970	0
165	20250106	184500	27810870	2970	2970	2970	2970	0
166	20250106	184400	27810870	2970	2970	2970	2970	0
167	20250106	184300	27810870	2970	2970	2970	2970	0
168	20250106	184200	27810870	2970	2970	2970	2970	0
169	20250106	184100	27810870	2970	2970	2970	2970	0
170	20250106	184000	27810870	2970	2970	2970	2970	0
171	20250106	183900	27810870	2970	2970	2970	2970	0
172	20250106	183800	27810870	2970	2970	2970	2970	0
173	20250106	183700	27810870	2970	2970	2970	2970	0
174	20250106	183600	27810870	2970	2970	2970	2970	0
175	20250106	183500	27810870	2970	2970	2970	2970	0
176	20250106	183400	27810870	2970	2970	2970	2970	0
177	20250106	183300	27810870	2970	2970	2970	2970	0
178	20250106	183200	27810870	2970	2970	2970	2970	0
179	20250106	183100	27810870	2970	2970	2970	2970	0
180	20250106	183000	27810870	2970	2970	2970	2970	0
181	20250106	182900	27810870	2970	2970	2970	2970	0
182	20250106	182800	27810870	2970	2970	2970	2970	84
183	20250106	182700	27810870	2970	2970	2970	2970	0
184	20250106	182600	27810870	2970	2970	2970	2970	0
185	20250106	182500	27810870	2970	2970	2970	2970	0
186	20250106	182400	27810870	2970	2970	2970	2970	0
187	20250106	182300	27810870	2970	2970	2970	2970	0
188	20250106	182200	27810870	2970	2970	2970	2970	0
189	20250106	182100	27810870	2970	2970	2970	2970	0
190	20250106	182000	27810870	2970	2970	2970	2970	0
191	20250106	181900	27810870	2970	2970	2970	2970	0
192	20250106	181800	27810870	2970	2970	2970	2970	0
193	20250106	181700	27810870	2970	2970	2970	2970	0
194	20250106	181600	27810870	2970	2970	2970	2970	0
195	20250106	181500	27810870	2970	2970	2970	2970	0
196	20250106	181400	27810870	2970	2970	2970	2970	0
197	20250106	181300	27810870	2970	2970	2970	2970	0
198	20250106	181200	27810870	2970	2970	2970	2970	0
199	20250106	181100	27810870	2970	2970	2970	2970	0
200	20250106	181000	27810870	2970	2970	2970	2970	0
201	20250106	180900	27810870	2970	2970	2970	2970	0
202	20250106	180800	27810870	2970	2970	2970	2970	0
203	20250106	180700	27810870	2970	2970	2970	2970	0
204	20250106	180600	27810870	2970	2970	2970	2970	0
205	20250106	180500	27810870	2970	2970	2970	2970	0
206	20250106	180400	27810870	2970	2970	2970	2970	0
207	20250106	180300	27810870	2970	2970	2970	2970	0
208	20250106	180200	27810870	2970	2970	2970	2970	0
209	20250106	180100	27810870	2970	2970	2970	2970	0
210	20250106	180000	27810870	2970	2970	2970	2970	0
211	20250106	175900	27810870	2970	2970	2970	2970	0
212	20250106	175800	27810870	2970	2970	2970	2970	84
213	20250106	175700	27810870	2970	2970	2970	2970	0
214	20250106	175600	27810870	2970	2970	2970	2970	0
215	20250106	175500	27810870	2970	2970	2970	2970	0
216	20250106	175400	27810870	2970	2970	2970	2970	0
217	20250106	175300	27810870	2970	2970	2970	2970	0
218	20250106	175200	27810870	2970	2970	2970	2970	0
219	20250106	175100	27810870	2970	2970	2970	2970	0
220	20250106	175000	27810870	2970	2970	2970	2970	0
221	20250106	174900	27810870	2970	2970	2970	2970	0
222	20250106	174800	27810870	2970	2970	2970	2970	0
223	20250106	174700	27810870	2970	2970	2970	2970	0
224	20250106	174600	27810870	2970	2970	2970	2970	0
225	20250106	174500	27810870	2970	2970	2970	2970	0
226	20250106	174400	27810870	2970	2970	2970	2970	0
227	20250106	174300	27810870	2970	2970	2970	2970	0
228	20250106	174200	27810870	2970	2970	2970	2970	0
229	20250106	174100	27810870	2970	2970	2970	2970	0
230	20250106	174000	27810870	2970	2970	2970	2970	0
231	20250106	173900	27810870	2970	2970	2970	2970	0
232	20250106	173800	27810870	2970	2970	2970	2970	0
233	20250106	173700	27810870	2970	2970	2970	2970	0
234	20250106	173600	27810870	2970	2970	2970	2970	0
235	20250106	173500	27810870	2970	2970	2970	2970	0
236	20250106	173400	27810870	2970	2970	2970	2970	0
237	20250106	173300	27810870	2970	2970	2970	2970	0
238	20250106	173200	27810870	2970	2970	2970	2970	0
239	20250106	173100	27810870	2970	2970	2970	2970	0
240	20250106	173000	27810870	2970	2970	2970	2970	0
241	20250106	172900	27810870	2970	2970	2970	2970	0
242	20250106	172800	27810870	2970	2970	2970	2970	84
243	20250106	172700	27810870	2970	2970	2970	2970	0
244	20250106	172600	27810870	2970	2970	2970	2970	0
245	20250106	172500	27810870	2970	2970	2970	2970	0
246	20250106	172400	27810870	2970	2970	2970	2970	0
247	20250106	172300	27810870	2970	2970	2970	2970	0
248	20250106	172200	27810870	2970	2970	2970	2970	0
249	20250106	172100	27810870	2970	2970	2970	2970	0
250	20250106	172000	27810870	2970	2970	2970	2970	0
251	20250106	171900	27810870	2970	2970	2970	2970	0
252	20250106	171800	27810870	2970	2970	2970	2970	0
253	20250106	171700	27810870	2970	2970	2970	2970	0
254	20250106	171600	27810870	2970	2970	2970	2970	0
255	20250106	171500	27810870	2970	2970	2970	2970	0
256	20250106	171400	27810870	2970	2970	2970	2970	0
257	20250106	171300	27810870	2970	2970	2970	2970	0
258	20250106	171200	27810870	2970	2970	2970	2970	0
259	20250106	171100	27810870	2970	2970	2970	2970	0
260	20250106	171000	27810870	2970	2970	2970	2970	0
261	20250106	170900	27810870	2970	2970	2970	2970	0
262	20250106	170800	27810870	2970	2970	2970	2970	0
263	20250106	170700	27810870	2970	2970	2970	2970	0
264	20250106	170600	27810870	2970	2970	2970	2970	0
265	20250106	170500	27810870	2970	2970	2970	2970	0
266	20250106	170400	27810870	2970	2970	2970	2970	0
267	20250106	170300	27810870	2970	2970	2970	2970	0
268	20250106	170200	27810870	2970	2970	2970	2970	0
269	20250106	170100	27810870	2970	2970	2970	2970	0
270	20250106	170000	27810870	2970	2970	2970	2970	0
271	20250106	165900	27810870	2970	2970	2970	2970	0
272	20250106	165800	27810870	2970	2970	2970	2970	84
273	20250106	165700	27810870	2970	2970	2970	2970	0
274	20250106	165600	27810870	2970	2970	2970	2970	0
275	20250106	165500	27810870	2970	2970	2970	2970	0
276	20250106	165400	27810870	2970	2970	2970	2970	0
277	20250106	165300	27810870	2970	2970	2970	2970	0
278	20250106	165200	27810870	2970	2970	2970	2970	0
279	20250106	165100	27810870	2970	2970	2970	2970	0
280	20250106	165000	27810870	2970	2970	2970	2970	0
281	20250106	164900	27810870	2970	2970	2970	2970	0
282	20250106	164800	27810870	2970	2970	2970	2970	0
283	20250106	164700	27810870	2970	2970	2970	2970	0
284	20250106	164600	27810870	2970	2970	2970	2970	0
285	20250106	164500	27810870	2970	2970	2970	2970	0
286	20250106	164400	27810870	2970	2970	2970	2970	0
287	20250106	164300	27810870	2970	2970	2970	2970	0
288	20250106	164200	27810870	2970	2970	2970	2970	0
289	20250106	164100	27810870	2970	2970	2970	2970	0
290	20250106	164000	27810870	2970	2970	2970	2970	0
291	20250106	163900	27810870	2970	2970	2970	2970	0
292	20250106	163800	27810870	2970	2970	2970	2970	0
293	20250106	163700	27810870	2970	2970	2970	2970	0
294	20250106	163600	27810870	2970	2970	2970	2970	0
295	20250106	163500	27810870	2970	2970	2970	2970	0
296	20250106	163400	27810870	2970	2970	2970	2970	0
297	20250106	163300	27810870	2970	2970	2970	2970	0
298	20250106	163200	27810870	2970	2970	2970	2970	0
299	20250106	163100	27810870	2970	2970	2970	2970	0
300	20250106	163000	27810870	2970	2970	2970	2970	0
301	20250106	162900	27810870	2970	2970	2970	2970	0
302	20250106	162800	27810870	2970	2970	2970	2970	84
303	20250106	162700	27810870	2970	2970	2970	2970	0
304	20250106	162600	27810870	2970	2970	2970	2970	0
305	20250106	162500	27810870	2970	2970	2970	2970	0
306	20250106	162400	27810870	2970	2970	2970	2970	0
307	20250106	162300	27810870	2970	2970	2970	2970	0
308	20250106	162200	27810870	2970	2970	2970	2970	0
309	20250106	162100	27810870	2970	2970	2970	2970	0
310	20250106	162000	27810870	2970	2970	2970	2970	0
311	20250106	161900	27810870	2970	2970	2970	2970	0
312	20250106	161800	27810870	2970	2970	2970	2970	0
313	20250106	161700	27810870	2970	2970	2970	2970	0
314	20250106	161600	27810870	2970	2970	2970	2970	0
315	20250106	161500	27810870	2970	2970	2970	2970	0
316	20250106	161400	27810870	2970	2970	2970	2970	0
317	20250106	161300	27810870	2970	2970	2970	2970	0
318	20250106	161200	27810870	2970	2970	2970	2970	0
319	20250106	161100	27810870	2970	2970	2970	2970	0
320	20250106	161000	27810870	2970	2970	2970	2970	0
321	20250106	160900	27810870	2970	2970	2970	2970	0
322	20250106	160800	27810870	2970	2970	2970	2970	0
323	20250106	160700	27810870	2970	2970	2970	2970	0
324	20250106	160600	27810870	2970	2970	2970	2970	0
325	20250106	160500	27810870	2970	2970	2970	2970	0
326	20250106	160400	27810870	2970	2970	2970	2970	0
327	20250106	160300	27810870	2970	2970	2970	2970	0
328	20250106	160200	27810870	2970	2970	2970	2970	0
329	20250106	160100	27810870	2970	2970	2970	2970	0
330	20250106	160000	27810870	2970	2970	2970	2970	0
331	20250106	155900	27810870	2970	2970	2970	2970	0
332	20250106	155800	27810870	2970	2970	2970	2970	84
333	20250106	155700	27810870	2970	2970	2970	2970	0
334	20250106	155600	27810870	2970	2970	2970	2970	0
335	20250106	155500	27810870	2970	2970	2970	2970	0
336	20250106	155400	27810870	2970	2970	2970	2970	0
337	20250106	155300	27810870	2970	2970	2970	2970	0
338	20250106	155200	27810870	2970	2970	2970	2970	0
339	20250106	155100	27810870	2970	2970	2970	2970	0
340	20250106	155000	27810870	2970	2970	2970	2970	0
341	20250106	154900	27810870	2970	2970	2970	2970	0
342	20250106	154800	27810870	2970	2970	2970	2970	0
343	20250106	154700	27810870	2970	2970	2970	2970	0
344	20250106	154600	27810870	2970	2970	2970	2970	0
345	20250106	154500	27810870	2970	2970	2970	2970	0
346	20250106	154400	27810870	2970	2970	2970	2970	0
347	20250106	154300	27810870	2970	2970	2970	2970	0
348	20250106	154200	27810870	2970	2970	2970	2970	0
349	20250106	154100	27810870	2970	2970	2970	2970	0
350	20250106	154000	27810870	2970	2970	2970	2970	0
351	20250106	153900	27810870	2970	2970	2970	2970	0
352	20250106	153800	27810870	2970	2970	2970	2970	0
353	20250106	153700	27810870	2970	2970	2970	2970	0
354	20250106	153600	27810870	2970	2970	2970	2970	0
355	20250106	153500	27810870	2970	2970	2970	2970	0
356	20250106	153400	27810870	2970	2970	2970	2970	0
357	20250106	153300	27810870	2970	2970	2970	2970	0
358	20250106	153200	27810870	2970	2970	2970	2970	0
359	20250106	153100	27810870	2970	2970	2970	2970	0
360	20250106	153000	27810870	2970	2970	2970	2970	84
361	20250106	152900	27561390	2975	2975	2975	2975	0
362	20250106	152800	27561390	2975	2975	2975	2975	0
363	20250106	152700	27561390	2975	2975	2975	2975	0
364	20250106	152600	27561390	2975	2975	2975	2975	0
365	20250106	152500	27561390	2975	2975	2975	2975	0
366	20250106	152400	27561390	2975	2975	2975	2975	0
367	20250106	152300	27561390	2975	2975	2975	2975	0
368	20250106	152200	27561390	2975	2975	2975	2975	0
369	20250106	152100	27561390	2975	2975	2975	2975	0
370	20250106	152000	27561390	2975	2975	2975	2975	0
371	20250106	151900	27561390	2975	2975	2975	2975	0
372	20250106	151800	27561390	2975	2975	2975	2975	0
373	20250106	151700	27561390	2975	2975	2975	2975	0
374	20250106	151600	27561390	2975	2975	2975	2975	0
375	20250106	151500	27561390	2975	2975	2975	2975	0
376	20250106	151400	27561390	2975	2970	2975	2970	12
377	20250106	151300	27525745	2970	2970	2970	2970	0
378	20250106	151200	27525745	2970	2970	2970	2970	0
379	20250106	151100	27525745	2970	2970	2970	2970	0
380	20250106	151000	27525745	2970	2970	2970	2970	0
381	20250106	150900	27525745	2970	2970	2970	2970	0
382	20250106	150800	27525745	2970	2970	2970	2970	1
383	20250106	150700	27522775	2970	2970	2970	2970	0
384	20250106	150600	27522775	2970	2970	2970	2970	0
385	20250106	150500	27522775	2970	2970	2970	2970	0
386	20250106	150400	27522775	2970	2970	2970	2970	0
387	20250106	150300	27522775	2970	2970	2970	2970	0
388	20250106	150200	27522775	2970	2970	2970	2970	1
389	20250106	150100	27519805	2950	2950	2950	2950	0
390	20250106	150000	27519805	2950	2950	2950	2950	0
391	20250106	145900	27519805	2950	2950	2950	2950	0
392	20250106	145800	27519805	2950	2950	2950	2950	1
393	20250106	145700	27516855	2970	2970	2970	2970	0
394	20250106	145600	27516855	2970	2970	2970	2970	0
395	20250106	145500	27516855	2970	2970	2970	2970	0
396	20250106	145400	27516855	2970	2970	2970	2970	0
397	20250106	145300	27516855	2970	2970	2970	2970	37
398	20250106	145200	27406965	2970	2970	2970	2970	0
399	20250106	145100	27406965	2970	2970	2970	2970	0
400	20250106	145000	27406965	2970	2970	2970	2970	0
401	20250106	144900	27406965	2970	2970	2970	2970	0
402	20250106	144800	27406965	2970	2970	2970	2970	0
403	20250106	144700	27406965	2970	2970	2970	2970	0
404	20250106	144600	27406965	2970	2970	2970	2970	0
405	20250106	144500	27406965	2970	2970	2970	2970	0
406	20250106	144400	27406965	2970	2970	2970	2970	0
407	20250106	144300	27406965	2970	2970	2970	2970	0
408	20250106	144200	27406965	2970	2970	2970	2970	0
409	20250106	144100	27406965	2970	2970	2970	2970	0
410	20250106	144000	27406965	2970	2970	2970	2970	0
411	20250106	143900	27406965	2970	2970	2970	2970	0
412	20250106	143800	27406965	2970	2970	2970	2970	0
413	20250106	143700	27406965	2970	2970	2970	2970	0
414	20250106	143600	27406965	2970	2955	2970	2955	4
415	20250106	143500	27395100	2955	2955	2955	2955	0
416	20250106	143400	27395100	2955	2955	2955	2955	0
417	20250106	143300	27395100	2955	2955	2955	2955	0
418	20250106	143200	27395100	2955	2955	2955	2955	0
419	20250106	143100	27395100	2955	2955	2955	2955	152
420	20250106	143000	26945940	2945	2945	2945	2945	0
421	20250106	142900	26945940	2945	2945	2945	2945	0
422	20250106	142800	26945940	2945	2945	2945	2945	0
423	20250106	142700	26945940	2945	2945	2945	2945	0
424	20250106	142600	26945940	2945	2945	2945	2945	0
425	20250106	142500	26945940	2945	2945	2945	2945	20
426	20250106	142400	26887040	2945	2945	2945	2945	0
427	20250106	142300	26887040	2945	2945	2945	2945	0
428	20250106	142200	26887040	2945	2945	2945	2945	0
429	20250106	142100	26887040	2945	2945	2945	2945	0
430	20250106	142000	26887040	2945	2945	2945	2945	15
431	20250106	141900	26842865	2955	2955	2955	2955	0
432	20250106	141800	26842865	2955	2955	2955	2955	67
433	20250106	141700	26644880	2955	2955	2955	2955	0
434	20250106	141600	26644880	2955	2955	2955	2955	0
435	20250106	141500	26644880	2955	2955	2955	2955	0
436	20250106	141400	26644880	2955	2955	2955	2955	0
437	20250106	141300	26644880	2955	2955	2955	2955	183
438	20250106	141200	26104115	2955	2955	2955	2955	0
439	20250106	141100	26104115	2955	2955	2955	2955	0
440	20250106	141000	26104115	2955	2955	2955	2955	0
441	20250106	140900	26104115	2955	2955	2955	2955	1
442	20250106	140800	26101160	2955	2955	2955	2955	0
443	20250106	140700	26101160	2955	2955	2955	2955	33
444	20250106	140600	26003645	2950	2950	2950	2950	0
445	20250106	140500	26003645	2950	2950	2950	2950	0
446	20250106	140400	26003645	2950	2950	2950	2950	0
447	20250106	140300	26003645	2950	2950	2950	2950	0
448	20250106	140200	26003645	2950	2950	2950	2950	0
449	20250106	140100	26003645	2950	2950	2950	2950	0
450	20250106	140000	26003645	2950	2950	2950	2950	0
451	20250106	135900	26003645	2950	2950	2950	2950	0
452	20250106	135800	26003645	2950	2950	2950	2950	0
453	20250106	135700	26003645	2950	2950	2950	2950	3
454	20250106	135600	25994795	2950	2950	2950	2950	0
455	20250106	135500	25994795	2950	2950	2950	2950	0
456	20250106	135400	25994795	2950	2950	2950	2950	12
457	20250106	135300	25959395	2950	2950	2950	2950	5
458	20250106	135200	25944645	2950	2935	2950	2935	4
459	20250106	135100	25932875	2950	2935	2950	2935	360
460	20250106	135000	24872855	2935	2930	2935	2930	122
461	20250106	134900	24515205	2925	2925	2925	2925	355
462	20250106	134800	23476830	2920	2920	2920	2920	2
463	20250106	134700	23470990	2920	2920	2920	2920	78
464	20250106	134600	23243230	2925	2925	2925	2925	0
465	20250106	134500	23243230	2925	2925	2925	2925	0
466	20250106	134400	23243230	2925	2925	2925	2925	0
467	20250106	134300	23243230	2925	2925	2925	2925	0
468	20250106	134200	23243230	2925	2925	2925	2925	0
469	20250106	134100	23243230	2925	2925	2925	2925	0
470	20250106	134000	23243230	2925	2925	2925	2925	0
471	20250106	133900	23243230	2925	2925	2925	2925	0
472	20250106	133800	23243230	2925	2925	2925	2925	0
473	20250106	133700	23243230	2925	2925	2925	2925	10
474	20250106	133600	23213980	2925	2925	2925	2925	2
475	20250106	133500	23208130	2900	2900	2900	2900	0
476	20250106	133400	23208130	2900	2930	2930	2900	1060
477	20250106	133300	20124605	2930	2930	2930	2930	0
478	20250106	133200	20124605	2930	2930	2930	2930	0
479	20250106	133100	20124605	2930	2930	2930	2930	274
480	20250106	133000	19321785	2920	2930	2930	2920	326
481	20250106	132900	18366615	2930	2930	2930	2930	3
482	20250106	132800	18357825	2930	2930	2930	2930	42
483	20250106	132700	18234765	2930	2930	2930	2930	0
484	20250106	132600	18234765	2930	2930	2930	2930	303
485	20250106	132500	17346975	2970	2970	2970	2970	0
486	20250106	132400	17346975	2970	2960	2970	2960	101
487	20250106	132300	17047800	2910	2910	2910	2910	0
488	20250106	132200	17047800	2910	2955	2955	2910	2883
489	20250106	132100	8603940	2960	2960	2960	2960	0
490	20250106	132000	8603940	2960	2960	2960	2960	0
491	20250106	131900	8603940	2960	2955	2960	2955	32
492	20250106	131800	8509370	2955	2955	2955	2955	0
493	20250106	131700	8509370	2955	2955	2955	2955	0
494	20250106	131600	8509370	2955	2955	2955	2955	0
495	20250106	131500	8509370	2955	2955	2955	2955	0
496	20250106	131400	8509370	2955	2955	2955	2955	0
497	20250106	131300	8509370	2955	2955	2955	2955	0
498	20250106	131200	8509370	2955	2955	2955	2955	0
499	20250106	131100	8509370	2955	2955	2955	2955	0
500	20250106	131000	8509370	2955	2955	2955	2955	0
501	20250106	130900	8509370	2955	2955	2955	2955	0
502	20250106	130800	8509370	2955	2955	2955	2955	0
503	20250106	130700	8509370	2955	2955	2955	2955	0
504	20250106	130600	8509370	2955	2955	2955	2955	0
505	20250106	130500	8509370	2955	2955	2955	2955	0
506	20250106	130400	8509370	2955	2955	2955	2955	0
507	20250106	130300	8509370	2955	2955	2955	2955	0
508	20250106	130200	8509370	2955	2955	2955	2955	0
509	20250106	130100	8509370	2955	2955	2955	2955	0
510	20250106	130000	8509370	2955	2955	2955	2955	0
511	20250106	125900	8509370	2955	2955	2955	2955	0
512	20250106	125800	8509370	2955	2955	2955	2955	0
513	20250106	125700	8509370	2955	2955	2955	2955	22
514	20250106	125600	8444360	2960	2960	2960	2960	0
515	20250106	125500	8444360	2960	2960	2960	2960	0
516	20250106	125400	8444360	2960	2960	2960	2960	0
517	20250106	125300	8444360	2960	2960	2960	2960	0
518	20250106	125200	8444360	2960	2960	2960	2960	0
519	20250106	125100	8444360	2960	2960	2960	2960	0
520	20250106	125000	8444360	2960	2960	2960	2960	0
521	20250106	124900	8444360	2960	2960	2960	2960	0
522	20250106	124800	8444360	2960	2960	2960	2960	200
523	20250106	124700	7852360	2960	2960	2960	2960	0
524	20250106	124600	7852360	2960	2960	2960	2960	0
525	20250106	124500	7852360	2960	2960	2960	2960	0
526	20250106	124400	7852360	2960	2960	2960	2960	0
527	20250106	124300	7852360	2960	2960	2960	2960	0
528	20250106	124200	7852360	2960	2960	2960	2960	0
529	20250106	124100	7852360	2960	2960	2960	2960	0
530	20250106	124000	7852360	2960	2960	2960	2960	0
531	20250106	123900	7852360	2960	2960	2960	2960	0
532	20250106	123800	7852360	2960	2960	2960	2960	0
533	20250106	123700	7852360	2960	2960	2960	2960	0
534	20250106	123600	7852360	2960	2960	2960	2960	0
535	20250106	123500	7852360	2960	2960	2960	2960	0
536	20250106	123400	7852360	2960	2960	2960	2960	123
537	20250106	123300	7488280	2955	2955	2955	2955	0
538	20250106	123200	7488280	2955	2955	2955	2955	0
539	20250106	123100	7488280	2955	2955	2955	2955	0
540	20250106	123000	7488280	2955	2955	2955	2955	0
541	20250106	122900	7488280	2955	2955	2955	2955	0
542	20250106	122800	7488280	2955	2955	2955	2955	0
543	20250106	122700	7488280	2955	2955	2955	2955	7
544	20250106	122600	7467595	2945	2945	2945	2945	0
545	20250106	122500	7467595	2945	2945	2945	2945	4
546	20250106	122400	7455815	2945	2945	2945	2945	0
547	20250106	122300	7455815	2945	2945	2945	2945	116
548	20250106	122200	7114195	2955	2955	2955	2955	0
549	20250106	122100	7114195	2955	2955	2955	2955	0
550	20250106	122000	7114195	2955	2955	2955	2955	0
551	20250106	121900	7114195	2955	2955	2955	2955	0
552	20250106	121800	7114195	2955	2955	2955	2955	0
553	20250106	121700	7114195	2955	2955	2955	2955	0
554	20250106	121600	7114195	2955	2955	2955	2955	0
555	20250106	121500	7114195	2955	2955	2955	2955	0
556	20250106	121400	7114195	2955	2955	2955	2955	0
557	20250106	121300	7114195	2955	2955	2955	2955	0
558	20250106	121200	7114195	2955	2955	2955	2955	0
559	20250106	121100	7114195	2955	2955	2955	2955	0
560	20250106	121000	7114195	2955	2955	2955	2955	0
561	20250106	120900	7114195	2955	2955	2955	2955	0
562	20250106	120800	7114195	2955	2955	2955	2955	0
563	20250106	120700	7114195	2955	2955	2955	2955	0
564	20250106	120600	7114195	2955	2955	2955	2955	0
565	20250106	120500	7114195	2955	2955	2955	2955	0
566	20250106	120400	7114195	2955	2955	2955	2955	0
567	20250106	120300	7114195	2955	2955	2955	2955	0
568	20250106	120200	7114195	2955	2955	2955	2955	0
569	20250106	120100	7114195	2955	2955	2955	2955	0
570	20250106	120000	7114195	2955	2955	2955	2955	0
571	20250106	115900	7114195	2955	2955	2955	2955	0
572	20250106	115800	7114195	2955	2955	2955	2955	0
573	20250106	115700	7114195	2955	2955	2955	2955	0
574	20250106	115600	7114195	2955	2955	2955	2955	0
575	20250106	115500	7114195	2955	2955	2955	2955	0
576	20250106	115400	7114195	2955	2955	2955	2955	0
577	20250106	115300	7114195	2955	2955	2955	2950	106
578	20250106	115200	6801240	2950	2950	2950	2950	0
579	20250106	115100	6801240	2950	2950	2950	2950	0
580	20250106	115000	6801240	2950	2950	2950	2950	0
581	20250106	114900	6801240	2950	2950	2950	2950	0
582	20250106	114800	6801240	2950	2950	2950	2950	0
583	20250106	114700	6801240	2950	2950	2950	2950	0
584	20250106	114600	6801240	2950	2950	2950	2950	26
585	20250106	114500	6724540	2950	2950	2950	2950	0
586	20250106	114400	6724540	2950	2950	2950	2950	0
587	20250106	114300	6724540	2950	2950	2950	2950	0
588	20250106	114200	6724540	2950	2950	2950	2950	0
589	20250106	114100	6724540	2950	2950	2950	2950	0
590	20250106	114000	6724540	2950	2950	2950	2950	0
591	20250106	113900	6724540	2950	2950	2950	2950	0
592	20250106	113800	6724540	2950	2950	2950	2950	400
593	20250106	113700	5544540	2950	2950	2950	2950	0
594	20250106	113600	5544540	2950	2950	2950	2950	0
595	20250106	113500	5544540	2950	2950	2950	2950	0
596	20250106	113400	5544540	2950	2950	2950	2950	0
597	20250106	113300	5544540	2950	2950	2950	2950	0
598	20250106	113200	5544540	2950	2950	2950	2950	0
599	20250106	113100	5544540	2950	2950	2950	2950	0
600	20250106	113000	5544540	2950	2950	2950	2950	21
601	20250106	112900	5482590	2955	2955	2955	2955	0
602	20250106	112800	5482590	2955	2955	2955	2955	0
603	20250106	112700	5482590	2955	2955	2955	2955	0
604	20250106	112600	5482590	2955	2955	2955	2955	0
605	20250106	112500	5482590	2955	2955	2955	2955	0
606	20250106	112400	5482590	2955	2955	2955	2955	0
607	20250106	112300	5482590	2955	2955	2955	2955	0
608	20250106	112200	5482590	2955	2955	2955	2955	1
609	20250106	112100	5479635	2955	2955	2955	2955	0
610	20250106	112000	5479635	2955	2955	2955	2955	0
611	20250106	111900	5479635	2955	2955	2955	2955	0
612	20250106	111800	5479635	2955	2955	2955	2955	0
613	20250106	111700	5479635	2955	2955	2955	2955	0
614	20250106	111600	5479635	2955	2955	2955	2955	139
615	20250106	111500	5068890	2955	2955	2955	2955	0
616	20250106	111400	5068890	2955	2955	2955	2955	0
617	20250106	111300	5068890	2955	2955	2955	2955	0
618	20250106	111200	5068890	2955	2955	2955	2955	0
619	20250106	111100	5068890	2955	2955	2955	2955	0
620	20250106	111000	5068890	2955	2955	2955	2955	100
621	20250106	110900	4773390	2955	2955	2955	2955	0
622	20250106	110800	4773390	2955	2955	2955	2955	0
623	20250106	110700	4773390	2955	2955	2955	2955	0
624	20250106	110600	4773390	2955	2955	2955	2955	0
625	20250106	110500	4773390	2955	2955	2955	2955	0
626	20250106	110400	4773390	2955	2955	2955	2955	0
627	20250106	110300	4773390	2955	2955	2955	2955	0
628	20250106	110200	4773390	2955	2955	2955	2955	0
629	20250106	110100	4773390	2955	2955	2955	2955	10
630	20250106	110000	4743840	2955	2955	2955	2955	0
631	20250106	105900	4743840	2955	2955	2955	2955	0
632	20250106	105800	4743840	2955	2955	2955	2955	0
633	20250106	105700	4743840	2955	2955	2955	2955	0
634	20250106	105600	4743840	2955	2955	2955	2955	0
635	20250106	105500	4743840	2955	2955	2955	2955	0
636	20250106	105400	4743840	2955	2955	2955	2955	0
637	20250106	105300	4743840	2955	2955	2955	2955	1
638	20250106	105200	4740885	2950	2950	2950	2950	0
639	20250106	105100	4740885	2950	2950	2950	2950	0
640	20250106	105000	4740885	2950	2950	2950	2950	0
641	20250106	104900	4740885	2950	2950	2950	2950	0
642	20250106	104800	4740885	2950	2950	2950	2950	30
643	20250106	104700	4652385	2955	2955	2955	2955	0
644	20250106	104600	4652385	2955	2955	2955	2955	30
645	20250106	104500	4563735	2955	2955	2955	2955	0
646	20250106	104400	4563735	2955	2955	2955	2955	0
647	20250106	104300	4563735	2955	2955	2955	2955	2
648	20250106	104200	4557825	2950	2950	2950	2950	6
649	20250106	104100	4540125	2960	2960	2960	2960	0
650	20250106	104000	4540125	2960	2960	2960	2960	0
651	20250106	103900	4540125	2960	2955	2960	2955	30
652	20250106	103800	4451330	2960	2960	2960	2960	0
653	20250106	103700	4451330	2960	2960	2960	2960	0
654	20250106	103600	4451330	2960	2960	2960	2960	0
655	20250106	103500	4451330	2960	2960	2960	2960	0
656	20250106	103400	4451330	2960	2960	2960	2960	0
657	20250106	103300	4451330	2960	2960	2960	2960	0
658	20250106	103200	4451330	2960	2960	2960	2960	0
659	20250106	103100	4451330	2960	2960	2960	2960	0
660	20250106	103000	4451330	2960	2960	2960	2960	0
661	20250106	102900	4451330	2960	2960	2960	2960	0
662	20250106	102800	4451330	2960	2960	2960	2960	0
663	20250106	102700	4451330	2960	2960	2960	2960	0
664	20250106	102600	4451330	2960	2960	2960	2960	675
665	20250106	102500	2453330	2960	2960	2960	2960	0
666	20250106	102400	2453330	2960	2960	2960	2960	0
667	20250106	102300	2453330	2960	2960	2960	2960	0
668	20250106	102200	2453330	2960	2960	2960	2960	0
669	20250106	102100	2453330	2960	2960	2960	2960	0
670	20250106	102000	2453330	2960	2960	2960	2960	0
671	20250106	101900	2453330	2960	2960	2960	2960	0
672	20250106	101800	2453330	2960	2960	2960	2960	0
673	20250106	101700	2453330	2960	2960	2960	2960	0
674	20250106	101600	2453330	2960	2960	2960	2960	0
675	20250106	101500	2453330	2960	2960	2960	2960	0
676	20250106	101400	2453330	2960	2960	2960	2960	1
677	20250106	101300	2450370	2960	2960	2960	2960	0
678	20250106	101200	2450370	2960	2960	2960	2960	0
679	20250106	101100	2450370	2960	2960	2960	2960	0
680	20250106	101000	2450370	2960	2960	2960	2960	0
681	20250106	100900	2450370	2960	2960	2960	2960	0
682	20250106	100800	2450370	2960	2960	2960	2960	6
683	20250106	100700	2432610	2960	2960	2960	2960	0
684	20250106	100600	2432610	2960	2960	2960	2960	0
685	20250106	100500	2432610	2960	2960	2960	2960	0
686	20250106	100400	2432610	2960	2960	2960	2960	0
687	20250106	100300	2432610	2960	2960	2960	2960	1
688	20250106	100200	2429650	2975	2975	2975	2975	0
689	20250106	100100	2429650	2975	2975	2975	2975	0
690	20250106	100000	2429650	2975	2975	2975	2975	0
691	20250106	095900	2429650	2975	2975	2975	2975	0
692	20250106	095800	2429650	2975	2975	2975	2975	0
693	20250106	095700	2429650	2975	2975	2975	2975	0
694	20250106	095600	2429650	2975	2975	2975	2975	0
695	20250106	095500	2429650	2975	2975	2975	2975	0
696	20250106	095400	2429650	2975	2975	2975	2975	0
697	20250106	095300	2429650	2975	2975	2975	2975	0
698	20250106	095200	2429650	2975	2975	2975	2975	0
699	20250106	095100	2429650	2975	2975	2975	2975	0
700	20250106	095000	2429650	2975	2975	2975	2975	0
701	20250106	094900	2429650	2975	2975	2975	2975	1
702	20250106	094800	2426675	2975	2975	2975	2975	1
703	20250106	094700	2423700	2975	2975	2975	2975	0
704	20250106	094600	2423700	2975	2975	2975	2975	1
705	20250106	094500	2420725	2960	2960	2960	2960	266
706	20250106	094400	1633365	2960	2960	2960	2960	0
707	20250106	094300	1633365	2960	2960	2960	2960	0
708	20250106	094200	1633365	2960	2960	2960	2960	1
709	20250106	094100	1630405	2980	2980	2980	2980	0
710	20250106	094000	1630405	2980	2980	2980	2980	0
711	20250106	093900	1630405	2980	2980	2980	2980	0
712	20250106	093800	1630405	2980	2980	2980	2980	0
713	20250106	093700	1630405	2980	2980	2980	2980	0
714	20250106	093600	1630405	2980	2980	2980	2980	0
715	20250106	093500	1630405	2980	2980	2980	2980	0
716	20250106	093400	1630405	2980	2980	2980	2980	0
717	20250106	093300	1630405	2980	2980	2980	2980	0
718	20250106	093200	1630405	2980	2980	2980	2980	0
719	20250106	093100	1630405	2980	2980	2980	2980	0
720	20250106	093000	1630405	2980	2980	2980	2980	0
721	20250106	092900	1630405	2980	2980	2980	2980	0
722	20250106	092800	1630405	2980	2980	2980	2980	0
723	20250106	092700	1630405	2980	2980	2980	2980	0
724	20250106	092600	1630405	2980	2980	2980	2980	0
725	20250106	092500	1630405	2980	2980	2980	2980	0
726	20250106	092400	1630405	2980	2980	2980	2980	0
727	20250106	092300	1630405	2980	2980	2980	2980	3
728	20250106	092200	1621465	2980	2980	2980	2980	0
729	20250106	092100	1621465	2980	2980	2980	2980	0
730	20250106	092000	1621465	2980	2980	2980	2980	0
731	20250106	091900	1621465	2980	2980	2980	2980	0
732	20250106	091800	1621465	2980	2980	2980	2980	0
733	20250106	091700	1621465	2980	2980	2980	2980	0
734	20250106	091600	1621465	2980	2980	2980	2980	0
735	20250106	091500	1621465	2980	2980	2980	2980	0
736	20250106	091400	1621465	2980	2980	2980	2980	0
737	20250106	091300	1621465	2980	2980	2980	2980	8
738	20250106	091200	1597625	2980	2980	2980	2980	0
739	20250106	091100	1597625	2980	2980	2980	2980	0
740	20250106	091000	1597625	2980	2965	2980	2955	501
741	20250106	090900	115315	2980	2980	2980	2980	0
742	20250106	090800	115315	2980	2980	2980	2980	0
743	20250106	090700	115315	2980	2980	2980	2980	1
744	20250106	090600	112335	2960	2960	2960	2960	0
745	20250106	090500	112335	2960	2960	2960	2960	0
746	20250106	090400	112335	2960	2960	2960	2960	2
747	20250106	090300	106415	2990	2990	2990	2990	0
748	20250106	090200	106415	2990	2990	2990	2990	0
749	20250106	090100	106415	2990	2990	2990	2990	1
750	20250106	090000	103425	2955	2955	2955	2955	35