KissMeData/376290/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	212800	38120215	2970	2970	2970	2970	742
3	20250110	212700	38120215	2970	2970	2970	2970	0
4	20250110	212600	38120215	2970	2970	2970	2970	0
5	20250110	212500	38120215	2970	2970	2970	2970	0
6	20250110	212400	38120215	2970	2970	2970	2970	0
7	20250110	212300	38120215	2970	2970	2970	2970	0
8	20250110	212200	38120215	2970	2970	2970	2970	0
9	20250110	212100	38120215	2970	2970	2970	2970	0
10	20250110	212000	38120215	2970	2970	2970	2970	0
11	20250110	211900	38120215	2970	2970	2970	2970	0
12	20250110	211800	38120215	2970	2970	2970	2970	0
13	20250110	211700	38120215	2970	2970	2970	2970	0
14	20250110	211600	38120215	2970	2970	2970	2970	0
15	20250110	211500	38120215	2970	2970	2970	2970	0
16	20250110	211400	38120215	2970	2970	2970	2970	0
17	20250110	211300	38120215	2970	2970	2970	2970	0
18	20250110	211200	38120215	2970	2970	2970	2970	0
19	20250110	211100	38120215	2970	2970	2970	2970	0
20	20250110	211000	38120215	2970	2970	2970	2970	0
21	20250110	210900	38120215	2970	2970	2970	2970	0
22	20250110	210800	38120215	2970	2970	2970	2970	0
23	20250110	210700	38120215	2970	2970	2970	2970	0
24	20250110	210600	38120215	2970	2970	2970	2970	0
25	20250110	210500	38120215	2970	2970	2970	2970	0
26	20250110	210400	38120215	2970	2970	2970	2970	0
27	20250110	210300	38120215	2970	2970	2970	2970	0
28	20250110	210200	38120215	2970	2970	2970	2970	0
29	20250110	210100	38120215	2970	2970	2970	2970	0
30	20250110	210000	38120215	2970	2970	2970	2970	0
31	20250110	205900	38120215	2970	2970	2970	2970	0
32	20250110	205800	38120215	2970	2970	2970	2970	742
33	20250110	205700	38120215	2970	2970	2970	2970	0
34	20250110	205600	38120215	2970	2970	2970	2970	0
35	20250110	205500	38120215	2970	2970	2970	2970	0
36	20250110	205400	38120215	2970	2970	2970	2970	0
37	20250110	205300	38120215	2970	2970	2970	2970	0
38	20250110	205200	38120215	2970	2970	2970	2970	0
39	20250110	205100	38120215	2970	2970	2970	2970	0
40	20250110	205000	38120215	2970	2970	2970	2970	0
41	20250110	204900	38120215	2970	2970	2970	2970	0
42	20250110	204800	38120215	2970	2970	2970	2970	0
43	20250110	204700	38120215	2970	2970	2970	2970	0
44	20250110	204600	38120215	2970	2970	2970	2970	0
45	20250110	204500	38120215	2970	2970	2970	2970	0
46	20250110	204400	38120215	2970	2970	2970	2970	0
47	20250110	204300	38120215	2970	2970	2970	2970	0
48	20250110	204200	38120215	2970	2970	2970	2970	0
49	20250110	204100	38120215	2970	2970	2970	2970	0
50	20250110	204000	38120215	2970	2970	2970	2970	0
51	20250110	203900	38120215	2970	2970	2970	2970	0
52	20250110	203800	38120215	2970	2970	2970	2970	0
53	20250110	203700	38120215	2970	2970	2970	2970	0
54	20250110	203600	38120215	2970	2970	2970	2970	0
55	20250110	203500	38120215	2970	2970	2970	2970	0
56	20250110	203400	38120215	2970	2970	2970	2970	0
57	20250110	203300	38120215	2970	2970	2970	2970	0
58	20250110	203200	38120215	2970	2970	2970	2970	0
59	20250110	203100	38120215	2970	2970	2970	2970	0
60	20250110	203000	38120215	2970	2970	2970	2970	0
61	20250110	202900	38120215	2970	2970	2970	2970	0
62	20250110	202800	38120215	2970	2970	2970	2970	742
63	20250110	202700	38120215	2970	2970	2970	2970	0
64	20250110	202600	38120215	2970	2970	2970	2970	0
65	20250110	202500	38120215	2970	2970	2970	2970	0
66	20250110	202400	38120215	2970	2970	2970	2970	0
67	20250110	202300	38120215	2970	2970	2970	2970	0
68	20250110	202200	38120215	2970	2970	2970	2970	0
69	20250110	202100	38120215	2970	2970	2970	2970	0
70	20250110	202000	38120215	2970	2970	2970	2970	0
71	20250110	201900	38120215	2970	2970	2970	2970	0
72	20250110	201800	38120215	2970	2970	2970	2970	0
73	20250110	201700	38120215	2970	2970	2970	2970	0
74	20250110	201600	38120215	2970	2970	2970	2970	0
75	20250110	201500	38120215	2970	2970	2970	2970	0
76	20250110	201400	38120215	2970	2970	2970	2970	0
77	20250110	201300	38120215	2970	2970	2970	2970	0
78	20250110	201200	38120215	2970	2970	2970	2970	0
79	20250110	201100	38120215	2970	2970	2970	2970	0
80	20250110	201000	38120215	2970	2970	2970	2970	0
81	20250110	200900	38120215	2970	2970	2970	2970	0
82	20250110	200800	38120215	2970	2970	2970	2970	0
83	20250110	200700	38120215	2970	2970	2970	2970	0
84	20250110	200600	38120215	2970	2970	2970	2970	0
85	20250110	200500	38120215	2970	2970	2970	2970	0
86	20250110	200400	38120215	2970	2970	2970	2970	0
87	20250110	200300	38120215	2970	2970	2970	2970	0
88	20250110	200200	38120215	2970	2970	2970	2970	0
89	20250110	200100	38120215	2970	2970	2970	2970	0
90	20250110	200000	38120215	2970	2970	2970	2970	0
91	20250110	195900	38120215	2970	2970	2970	2970	0
92	20250110	195800	38120215	2970	2970	2970	2970	742
93	20250110	195700	38120215	2970	2970	2970	2970	0
94	20250110	195600	38120215	2970	2970	2970	2970	0
95	20250110	195500	38120215	2970	2970	2970	2970	0
96	20250110	195400	38120215	2970	2970	2970	2970	0
97	20250110	195300	38120215	2970	2970	2970	2970	0
98	20250110	195200	38120215	2970	2970	2970	2970	0
99	20250110	195100	38120215	2970	2970	2970	2970	0
100	20250110	195000	38120215	2970	2970	2970	2970	0
101	20250110	194900	38120215	2970	2970	2970	2970	0
102	20250110	194800	38120215	2970	2970	2970	2970	0
103	20250110	194700	38120215	2970	2970	2970	2970	0
104	20250110	194600	38120215	2970	2970	2970	2970	0
105	20250110	194500	38120215	2970	2970	2970	2970	0
106	20250110	194400	38120215	2970	2970	2970	2970	0
107	20250110	194300	38120215	2970	2970	2970	2970	0
108	20250110	194200	38120215	2970	2970	2970	2970	0
109	20250110	194100	38120215	2970	2970	2970	2970	0
110	20250110	194000	38120215	2970	2970	2970	2970	0
111	20250110	193900	38120215	2970	2970	2970	2970	0
112	20250110	193800	38120215	2970	2970	2970	2970	0
113	20250110	193700	38120215	2970	2970	2970	2970	0
114	20250110	193600	38120215	2970	2970	2970	2970	0
115	20250110	193500	38120215	2970	2970	2970	2970	0
116	20250110	193400	38120215	2970	2970	2970	2970	0
117	20250110	193300	38120215	2970	2970	2970	2970	0
118	20250110	193200	38120215	2970	2970	2970	2970	0
119	20250110	193100	38120215	2970	2970	2970	2970	0
120	20250110	193000	38120215	2970	2970	2970	2970	0
121	20250110	192900	38120215	2970	2970	2970	2970	0
122	20250110	192800	38120215	2970	2970	2970	2970	742
123	20250110	192700	38120215	2970	2970	2970	2970	0
124	20250110	192600	38120215	2970	2970	2970	2970	0
125	20250110	192500	38120215	2970	2970	2970	2970	0
126	20250110	192400	38120215	2970	2970	2970	2970	0
127	20250110	192300	38120215	2970	2970	2970	2970	0
128	20250110	192200	38120215	2970	2970	2970	2970	0
129	20250110	192100	38120215	2970	2970	2970	2970	0
130	20250110	192000	38120215	2970	2970	2970	2970	0
131	20250110	191900	38120215	2970	2970	2970	2970	0
132	20250110	191800	38120215	2970	2970	2970	2970	0
133	20250110	191700	38120215	2970	2970	2970	2970	0
134	20250110	191600	38120215	2970	2970	2970	2970	0
135	20250110	191500	38120215	2970	2970	2970	2970	0
136	20250110	191400	38120215	2970	2970	2970	2970	0
137	20250110	191300	38120215	2970	2970	2970	2970	0
138	20250110	191200	38120215	2970	2970	2970	2970	0
139	20250110	191100	38120215	2970	2970	2970	2970	0
140	20250110	191000	38120215	2970	2970	2970	2970	0
141	20250110	190900	38120215	2970	2970	2970	2970	0
142	20250110	190800	38120215	2970	2970	2970	2970	0
143	20250110	190700	38120215	2970	2970	2970	2970	0
144	20250110	190600	38120215	2970	2970	2970	2970	0
145	20250110	190500	38120215	2970	2970	2970	2970	0
146	20250110	190400	38120215	2970	2970	2970	2970	0
147	20250110	190300	38120215	2970	2970	2970	2970	0
148	20250110	190200	38120215	2970	2970	2970	2970	0
149	20250110	190100	38120215	2970	2970	2970	2970	0
150	20250110	190000	38120215	2970	2970	2970	2970	0
151	20250110	185900	38120215	2970	2970	2970	2970	0
152	20250110	185800	38120215	2970	2970	2970	2970	742
153	20250110	185700	38120215	2970	2970	2970	2970	0
154	20250110	185600	38120215	2970	2970	2970	2970	0
155	20250110	185500	38120215	2970	2970	2970	2970	0
156	20250110	185400	38120215	2970	2970	2970	2970	0
157	20250110	185300	38120215	2970	2970	2970	2970	0
158	20250110	185200	38120215	2970	2970	2970	2970	0
159	20250110	185100	38120215	2970	2970	2970	2970	0
160	20250110	185000	38120215	2970	2970	2970	2970	0
161	20250110	184900	38120215	2970	2970	2970	2970	0
162	20250110	184800	38120215	2970	2970	2970	2970	0
163	20250110	184700	38120215	2970	2970	2970	2970	0
164	20250110	184600	38120215	2970	2970	2970	2970	0
165	20250110	184500	38120215	2970	2970	2970	2970	0
166	20250110	184400	38120215	2970	2970	2970	2970	0
167	20250110	184300	38120215	2970	2970	2970	2970	0
168	20250110	184200	38120215	2970	2970	2970	2970	0
169	20250110	184100	38120215	2970	2970	2970	2970	0
170	20250110	184000	38120215	2970	2970	2970	2970	0
171	20250110	183900	38120215	2970	2970	2970	2970	0
172	20250110	183800	38120215	2970	2970	2970	2970	0
173	20250110	183700	38120215	2970	2970	2970	2970	0
174	20250110	183600	38120215	2970	2970	2970	2970	0
175	20250110	183500	38120215	2970	2970	2970	2970	0
176	20250110	183400	38120215	2970	2970	2970	2970	0
177	20250110	183300	38120215	2970	2970	2970	2970	0
178	20250110	183200	38120215	2970	2970	2970	2970	0
179	20250110	183100	38120215	2970	2970	2970	2970	0
180	20250110	183000	38120215	2970	2970	2970	2970	0
181	20250110	182900	38120215	2970	2970	2970	2970	0
182	20250110	182800	38120215	2970	2970	2970	2970	742
183	20250110	182700	38120215	2970	2970	2970	2970	0
184	20250110	182600	38120215	2970	2970	2970	2970	0
185	20250110	182500	38120215	2970	2970	2970	2970	0
186	20250110	182400	38120215	2970	2970	2970	2970	0
187	20250110	182300	38120215	2970	2970	2970	2970	0
188	20250110	182200	38120215	2970	2970	2970	2970	0
189	20250110	182100	38120215	2970	2970	2970	2970	0
190	20250110	182000	38120215	2970	2970	2970	2970	0
191	20250110	181900	38120215	2970	2970	2970	2970	0
192	20250110	181800	38120215	2970	2970	2970	2970	0
193	20250110	181700	38120215	2970	2970	2970	2970	0
194	20250110	181600	38120215	2970	2970	2970	2970	0
195	20250110	181500	38120215	2970	2970	2970	2970	0
196	20250110	181400	38120215	2970	2970	2970	2970	0
197	20250110	181300	38120215	2970	2970	2970	2970	0
198	20250110	181200	38120215	2970	2970	2970	2970	0
199	20250110	181100	38120215	2970	2970	2970	2970	0
200	20250110	181000	38120215	2970	2970	2970	2970	0
201	20250110	180900	38120215	2970	2970	2970	2970	0
202	20250110	180800	38120215	2970	2970	2970	2970	0
203	20250110	180700	38120215	2970	2970	2970	2970	0
204	20250110	180600	38120215	2970	2970	2970	2970	0
205	20250110	180500	38120215	2970	2970	2970	2970	0
206	20250110	180400	38120215	2970	2970	2970	2970	0
207	20250110	180300	38120215	2970	2970	2970	2970	0
208	20250110	180200	38120215	2970	2970	2970	2970	0
209	20250110	180100	38120215	2970	2970	2970	2970	0
210	20250110	180000	38120215	2970	2970	2970	2970	0
211	20250110	175900	38120215	2970	2970	2970	2970	0
212	20250110	175800	38120215	2970	2970	2970	2970	742
213	20250110	175700	38120215	2970	2970	2970	2970	0
214	20250110	175600	38120215	2970	2970	2970	2970	0
215	20250110	175500	38120215	2970	2970	2970	2970	0
216	20250110	175400	38120215	2970	2970	2970	2970	0
217	20250110	175300	38120215	2970	2970	2970	2970	0
218	20250110	175200	38120215	2970	2970	2970	2970	0
219	20250110	175100	38120215	2970	2970	2970	2970	0
220	20250110	175000	38120215	2970	2970	2970	2970	0
221	20250110	174900	38120215	2970	2970	2970	2970	0
222	20250110	174800	38120215	2970	2970	2970	2970	0
223	20250110	174700	38120215	2970	2970	2970	2970	0
224	20250110	174600	38120215	2970	2970	2970	2970	0
225	20250110	174500	38120215	2970	2970	2970	2970	0
226	20250110	174400	38120215	2970	2970	2970	2970	0
227	20250110	174300	38120215	2970	2970	2970	2970	0
228	20250110	174200	38120215	2970	2970	2970	2970	0
229	20250110	174100	38120215	2970	2970	2970	2970	0
230	20250110	174000	38120215	2970	2970	2970	2970	0
231	20250110	173900	38120215	2970	2970	2970	2970	0
232	20250110	173800	38120215	2970	2970	2970	2970	0
233	20250110	173700	38120215	2970	2970	2970	2970	0
234	20250110	173600	38120215	2970	2970	2970	2970	0
235	20250110	173500	38120215	2970	2970	2970	2970	0
236	20250110	173400	38120215	2970	2970	2970	2970	0
237	20250110	173300	38120215	2970	2970	2970	2970	0
238	20250110	173200	38120215	2970	2970	2970	2970	0
239	20250110	173100	38120215	2970	2970	2970	2970	0
240	20250110	173000	38120215	2970	2970	2970	2970	0
241	20250110	172900	38120215	2970	2970	2970	2970	0
242	20250110	172800	38120215	2970	2970	2970	2970	742
243	20250110	172700	38120215	2970	2970	2970	2970	0
244	20250110	172600	38120215	2970	2970	2970	2970	0
245	20250110	172500	38120215	2970	2970	2970	2970	0
246	20250110	172400	38120215	2970	2970	2970	2970	0
247	20250110	172300	38120215	2970	2970	2970	2970	0
248	20250110	172200	38120215	2970	2970	2970	2970	0
249	20250110	172100	38120215	2970	2970	2970	2970	0
250	20250110	172000	38120215	2970	2970	2970	2970	0
251	20250110	171900	38120215	2970	2970	2970	2970	0
252	20250110	171800	38120215	2970	2970	2970	2970	0
253	20250110	171700	38120215	2970	2970	2970	2970	0
254	20250110	171600	38120215	2970	2970	2970	2970	0
255	20250110	171500	38120215	2970	2970	2970	2970	0
256	20250110	171400	38120215	2970	2970	2970	2970	0
257	20250110	171300	38120215	2970	2970	2970	2970	0
258	20250110	171200	38120215	2970	2970	2970	2970	0
259	20250110	171100	38120215	2970	2970	2970	2970	0
260	20250110	171000	38120215	2970	2970	2970	2970	0
261	20250110	170900	38120215	2970	2970	2970	2970	0
262	20250110	170800	38120215	2970	2970	2970	2970	0
263	20250110	170700	38120215	2970	2970	2970	2970	0
264	20250110	170600	38120215	2970	2970	2970	2970	0
265	20250110	170500	38120215	2970	2970	2970	2970	0
266	20250110	170400	38120215	2970	2970	2970	2970	0
267	20250110	170300	38120215	2970	2970	2970	2970	0
268	20250110	170200	38120215	2970	2970	2970	2970	0
269	20250110	170100	38120215	2970	2970	2970	2970	0
270	20250110	170000	38120215	2970	2970	2970	2970	0
271	20250110	165900	38120215	2970	2970	2970	2970	0
272	20250110	165800	38120215	2970	2970	2970	2970	742
273	20250110	165700	38120215	2970	2970	2970	2970	0
274	20250110	165600	38120215	2970	2970	2970	2970	0
275	20250110	165500	38120215	2970	2970	2970	2970	0
276	20250110	165400	38120215	2970	2970	2970	2970	0
277	20250110	165300	38120215	2970	2970	2970	2970	0
278	20250110	165200	38120215	2970	2970	2970	2970	0
279	20250110	165100	38120215	2970	2970	2970	2970	0
280	20250110	165000	38120215	2970	2970	2970	2970	0
281	20250110	164900	38120215	2970	2970	2970	2970	0
282	20250110	164800	38120215	2970	2970	2970	2970	0
283	20250110	164700	38120215	2970	2970	2970	2970	0
284	20250110	164600	38120215	2970	2970	2970	2970	0
285	20250110	164500	38120215	2970	2970	2970	2970	0
286	20250110	164400	38120215	2970	2970	2970	2970	0
287	20250110	164300	38120215	2970	2970	2970	2970	0
288	20250110	164200	38120215	2970	2970	2970	2970	0
289	20250110	164100	38120215	2970	2970	2970	2970	0
290	20250110	164000	38120215	2970	2970	2970	2970	0
291	20250110	163900	38120215	2970	2970	2970	2970	0
292	20250110	163800	38120215	2970	2970	2970	2970	0
293	20250110	163700	38120215	2970	2970	2970	2970	0
294	20250110	163600	38120215	2970	2970	2970	2970	0
295	20250110	163500	38120215	2970	2970	2970	2970	0
296	20250110	163400	38120215	2970	2970	2970	2970	0
297	20250110	163300	38120215	2970	2970	2970	2970	0
298	20250110	163200	38120215	2970	2970	2970	2970	0
299	20250110	163100	38120215	2970	2970	2970	2970	0
300	20250110	163000	38120215	2970	2970	2970	2970	0
301	20250110	162900	38120215	2970	2970	2970	2970	0
302	20250110	162800	38120215	2970	2970	2970	2970	742
303	20250110	162700	38120215	2970	2970	2970	2970	0
304	20250110	162600	38120215	2970	2970	2970	2970	0
305	20250110	162500	38120215	2970	2970	2970	2970	0
306	20250110	162400	38120215	2970	2970	2970	2970	0
307	20250110	162300	38120215	2970	2970	2970	2970	0
308	20250110	162200	38120215	2970	2970	2970	2970	0
309	20250110	162100	38120215	2970	2970	2970	2970	0
310	20250110	162000	38120215	2970	2970	2970	2970	0
311	20250110	161900	38120215	2970	2970	2970	2970	0
312	20250110	161800	38120215	2970	2970	2970	2970	0
313	20250110	161700	38120215	2970	2970	2970	2970	0
314	20250110	161600	38120215	2970	2970	2970	2970	0
315	20250110	161500	38120215	2970	2970	2970	2970	0
316	20250110	161400	38120215	2970	2970	2970	2970	0
317	20250110	161300	38120215	2970	2970	2970	2970	0
318	20250110	161200	38120215	2970	2970	2970	2970	0
319	20250110	161100	38120215	2970	2970	2970	2970	0
320	20250110	161000	38120215	2970	2970	2970	2970	0
321	20250110	160900	38120215	2970	2970	2970	2970	0
322	20250110	160800	38120215	2970	2970	2970	2970	0
323	20250110	160700	38120215	2970	2970	2970	2970	0
324	20250110	160600	38120215	2970	2970	2970	2970	0
325	20250110	160500	38120215	2970	2970	2970	2970	0
326	20250110	160400	38120215	2970	2970	2970	2970	0
327	20250110	160300	38120215	2970	2970	2970	2970	0
328	20250110	160200	38120215	2970	2970	2970	2970	0
329	20250110	160100	38120215	2970	2970	2970	2970	0
330	20250110	160000	38120215	2970	2970	2970	2970	0
331	20250110	155900	38120215	2970	2970	2970	2970	0
332	20250110	155800	38120215	2970	2970	2970	2970	742
333	20250110	155700	38120215	2970	2970	2970	2970	0
334	20250110	155600	38120215	2970	2970	2970	2970	0
335	20250110	155500	38120215	2970	2970	2970	2970	0
336	20250110	155400	38120215	2970	2970	2970	2970	0
337	20250110	155300	38120215	2970	2970	2970	2970	0
338	20250110	155200	38120215	2970	2970	2970	2970	0
339	20250110	155100	38120215	2970	2970	2970	2970	0
340	20250110	155000	38120215	2970	2970	2970	2970	0
341	20250110	154900	38120215	2970	2970	2970	2970	0
342	20250110	154800	38120215	2970	2970	2970	2970	0
343	20250110	154700	38120215	2970	2970	2970	2970	0
344	20250110	154600	38120215	2970	2970	2970	2970	0
345	20250110	154500	38120215	2970	2970	2970	2970	0
346	20250110	154400	38120215	2970	2970	2970	2970	0
347	20250110	154300	38120215	2970	2970	2970	2970	0
348	20250110	154200	38120215	2970	2970	2970	2970	0
349	20250110	154100	38120215	2970	2970	2970	2970	0
350	20250110	154000	38120215	2970	2970	2970	2970	0
351	20250110	153900	38120215	2970	2970	2970	2970	0
352	20250110	153800	38120215	2970	2970	2970	2970	0
353	20250110	153700	38120215	2970	2970	2970	2970	0
354	20250110	153600	38120215	2970	2970	2970	2970	0
355	20250110	153500	38120215	2970	2970	2970	2970	0
356	20250110	153400	38120215	2970	2970	2970	2970	0
357	20250110	153300	38120215	2970	2970	2970	2970	0
358	20250110	153200	38120215	2970	2970	2970	2970	0
359	20250110	153100	38120215	2970	2970	2970	2970	0
360	20250110	153000	38120215	2970	2970	2970	2970	742
361	20250110	152900	35916475	2975	2975	2975	2975	0
362	20250110	152800	35916475	2975	2975	2975	2975	0
363	20250110	152700	35916475	2975	2975	2975	2975	0
364	20250110	152600	35916475	2975	2975	2975	2975	0
365	20250110	152500	35916475	2975	2975	2975	2975	0
366	20250110	152400	35916475	2975	2975	2975	2975	0
367	20250110	152300	35916475	2975	2975	2975	2975	0
368	20250110	152200	35916475	2975	2975	2975	2975	0
369	20250110	152100	35916475	2975	2975	2975	2975	0
370	20250110	152000	35916475	2975	2975	2975	2975	0
371	20250110	151900	35916475	2975	2980	2980	2975	10
372	20250110	151800	35886700	2980	2980	2980	2980	6
373	20250110	151700	35868820	2980	2980	2980	2980	0
374	20250110	151600	35868820	2980	2980	2980	2980	0
375	20250110	151500	35868820	2980	2980	2980	2980	0
376	20250110	151400	35868820	2980	2980	2980	2980	0
377	20250110	151300	35868820	2980	2980	2980	2980	0
378	20250110	151200	35868820	2980	2980	2980	2980	0
379	20250110	151100	35868820	2980	2980	2980	2980	0
380	20250110	151000	35868820	2980	2980	2980	2980	0
381	20250110	150900	35868820	2980	2980	2980	2980	0
382	20250110	150800	35868820	2980	2980	2980	2980	0
383	20250110	150700	35868820	2980	2980	2980	2980	0
384	20250110	150600	35868820	2980	2980	2980	2980	0
385	20250110	150500	35868820	2980	2980	2980	2980	0
386	20250110	150400	35868820	2980	2980	2980	2980	0
387	20250110	150300	35868820	2980	2980	2980	2980	0
388	20250110	150200	35868820	2980	2980	2980	2980	1
389	20250110	150100	35865840	2980	2980	2980	2980	0
390	20250110	150000	35865840	2980	2980	2980	2980	0
391	20250110	145900	35865840	2980	2980	2980	2980	200
392	20250110	145800	35269840	2980	2980	2980	2980	0
393	20250110	145700	35269840	2980	2980	2980	2980	0
394	20250110	145600	35269840	2980	2980	2980	2980	0
395	20250110	145500	35269840	2980	2980	2980	2980	0
396	20250110	145400	35269840	2980	2980	2980	2980	0
397	20250110	145300	35269840	2980	2980	2980	2980	0
398	20250110	145200	35269840	2980	2980	2980	2980	0
399	20250110	145100	35269840	2980	2980	2980	2980	0
400	20250110	145000	35269840	2980	2980	2980	2980	0
401	20250110	144900	35269840	2980	2980	2980	2980	0
402	20250110	144800	35269840	2980	2975	2980	2975	673
403	20250110	144700	33267660	2975	2975	2975	2975	0
404	20250110	144600	33267660	2975	2975	2975	2975	0
405	20250110	144500	33267660	2975	2975	2975	2975	8
406	20250110	144400	33243860	2970	2970	2970	2970	0
407	20250110	144300	33243860	2970	2970	2970	2970	0
408	20250110	144200	33243860	2970	2970	2970	2970	0
409	20250110	144100	33243860	2970	2970	2970	2970	0
410	20250110	144000	33243860	2970	2970	2970	2970	0
411	20250110	143900	33243860	2970	2970	2970	2970	0
412	20250110	143800	33243860	2970	2975	2975	2970	321
413	20250110	143700	32288890	2975	2975	2975	2975	0
414	20250110	143600	32288890	2975	2975	2975	2975	0
415	20250110	143500	32288890	2975	2975	2975	2975	0
416	20250110	143400	32288890	2975	2975	2975	2975	0
417	20250110	143300	32288890	2975	2975	2975	2975	0
418	20250110	143200	32288890	2975	2975	2975	2975	0
419	20250110	143100	32288890	2975	2975	2975	2975	0
420	20250110	143000	32288890	2975	2975	2975	2975	300
421	20250110	142900	31396390	2970	2970	2970	2970	0
422	20250110	142800	31396390	2970	2970	2970	2970	0
423	20250110	142700	31396390	2970	2970	2970	2970	0
424	20250110	142600	31396390	2970	2970	2970	2970	0
425	20250110	142500	31396390	2970	2970	2970	2970	1
426	20250110	142400	31393420	2975	2975	2975	2975	0
427	20250110	142300	31393420	2975	2975	2975	2975	70
428	20250110	142200	31185170	2975	2975	2975	2975	200
429	20250110	142100	30590170	2975	2975	2975	2975	0
430	20250110	142000	30590170	2975	2975	2975	2975	0
431	20250110	141900	30590170	2975	2975	2975	2975	27
432	20250110	141800	30509845	2975	2975	2975	2975	0
433	20250110	141700	30509845	2975	2975	2975	2975	0
434	20250110	141600	30509845	2975	2975	2975	2975	0
435	20250110	141500	30509845	2975	2975	2975	2975	0
436	20250110	141400	30509845	2975	2980	2980	2975	301
437	20250110	141300	29614365	2975	2975	2975	2975	0
438	20250110	141200	29614365	2975	2975	2975	2975	300
439	20250110	141100	28721865	2975	2975	2975	2975	0
440	20250110	141000	28721865	2975	2975	2975	2975	0
441	20250110	140900	28721865	2975	2975	2975	2975	0
442	20250110	140800	28721865	2975	2975	2975	2975	0
443	20250110	140700	28721865	2975	2975	2975	2975	0
444	20250110	140600	28721865	2975	2975	2975	2975	2
445	20250110	140500	28715915	2970	2970	2970	2970	0
446	20250110	140400	28715915	2970	2970	2970	2970	0
447	20250110	140300	28715915	2970	2970	2970	2970	0
448	20250110	140200	28715915	2970	2970	2970	2970	0
449	20250110	140100	28715915	2970	2970	2970	2970	0
450	20250110	140000	28715915	2970	2970	2970	2970	0
451	20250110	135900	28715915	2970	2970	2970	2970	0
452	20250110	135800	28715915	2970	2970	2970	2970	0
453	20250110	135700	28715915	2970	2970	2970	2970	1
454	20250110	135600	28712945	2985	2975	2985	2975	17
455	20250110	135500	28662235	2970	2970	2970	2970	0
456	20250110	135400	28662235	2970	2970	2970	2970	0
457	20250110	135300	28662235	2970	2970	2970	2970	0
458	20250110	135200	28662235	2970	2970	2970	2970	1
459	20250110	135100	28659265	2975	2975	2975	2975	90
460	20250110	135000	28391515	2965	2965	2965	2965	0
461	20250110	134900	28391515	2965	2965	2965	2965	10
462	20250110	134800	28361865	2975	2975	2975	2975	0
463	20250110	134700	28361865	2975	2975	2975	2975	0
464	20250110	134600	28361865	2975	2975	2975	2975	0
465	20250110	134500	28361865	2975	2975	2975	2975	0
466	20250110	134400	28361865	2975	2970	2975	2970	14
467	20250110	134300	28320280	2965	2965	2965	2965	70
468	20250110	134200	28112730	2970	2970	2970	2970	0
469	20250110	134100	28112730	2970	2970	2970	2970	0
470	20250110	134000	28112730	2970	2970	2970	2970	0
471	20250110	133900	28112730	2970	2970	2970	2970	0
472	20250110	133800	28112730	2970	2970	2970	2970	0
473	20250110	133700	28112730	2970	2970	2970	2970	0
474	20250110	133600	28112730	2970	2970	2970	2970	0
475	20250110	133500	28112730	2970	2970	2970	2970	1
476	20250110	133400	28109760	2960	2960	2960	2960	0
477	20250110	133300	28109760	2960	2960	2960	2960	0
478	20250110	133200	28109760	2960	2960	2960	2960	0
479	20250110	133100	28109760	2960	2960	2960	2960	0
480	20250110	133000	28109760	2960	2960	2960	2960	0
481	20250110	132900	28109760	2960	2960	2960	2960	1
482	20250110	132800	28106800	2970	2970	2970	2970	0
483	20250110	132700	28106800	2970	2970	2970	2970	10
484	20250110	132600	28077100	2970	2970	2970	2970	0
485	20250110	132500	28077100	2970	2970	2970	2970	0
486	20250110	132400	28077100	2970	2970	2970	2970	0
487	20250110	132300	28077100	2970	2970	2970	2970	0
488	20250110	132200	28077100	2970	2970	2970	2970	0
489	20250110	132100	28077100	2970	2970	2970	2970	0
490	20250110	132000	28077100	2970	2970	2970	2970	0
491	20250110	131900	28077100	2970	2970	2970	2970	0
492	20250110	131800	28077100	2970	2970	2970	2970	1
493	20250110	131700	28074130	2960	2960	2960	2960	0
494	20250110	131600	28074130	2960	2960	2960	2960	0
495	20250110	131500	28074130	2960	2960	2960	2960	0
496	20250110	131400	28074130	2960	2960	2960	2960	0
497	20250110	131300	28074130	2960	2965	2965	2960	2
498	20250110	131200	28068205	2965	2965	2965	2965	0
499	20250110	131100	28068205	2965	2965	2965	2960	592
500	20250110	131000	26312930	2965	2965	2965	2965	0
501	20250110	130900	26312930	2965	2965	2965	2965	0
502	20250110	130800	26312930	2965	2965	2965	2965	0
503	20250110	130700	26312930	2965	2965	2965	2965	0
504	20250110	130600	26312930	2965	2965	2965	2965	1
505	20250110	130500	26309965	2985	2985	2985	2985	0
506	20250110	130400	26309965	2985	2985	2985	2985	0
507	20250110	130300	26309965	2985	2985	2985	2985	1
508	20250110	130200	26306980	2965	2965	2965	2965	0
509	20250110	130100	26306980	2965	2965	2965	2965	0
510	20250110	130000	26306980	2965	2965	2965	2965	0
511	20250110	125900	26306980	2965	2965	2965	2965	0
512	20250110	125800	26306980	2965	2965	2965	2965	0
513	20250110	125700	26306980	2965	2965	2965	2965	0
514	20250110	125600	26306980	2965	2965	2965	2965	0
515	20250110	125500	26306980	2965	2965	2965	2965	0
516	20250110	125400	26306980	2965	2965	2965	2965	3
517	20250110	125300	26298085	2985	2985	2985	2985	126
518	20250110	125200	25921975	2970	2970	2970	2970	0
519	20250110	125100	25921975	2970	2970	2970	2970	0
520	20250110	125000	25921975	2970	2970	2970	2970	0
521	20250110	124900	25921975	2970	2970	2970	2970	0
522	20250110	124800	25921975	2970	2970	2970	2970	0
523	20250110	124700	25921975	2970	2970	2970	2970	0
524	20250110	124600	25921975	2970	2970	2970	2970	0
525	20250110	124500	25921975	2970	2970	2970	2970	0
526	20250110	124400	25921975	2970	2970	2970	2970	0
527	20250110	124300	25921975	2970	2970	2970	2970	0
528	20250110	124200	25921975	2970	2970	2970	2970	0
529	20250110	124100	25921975	2970	2970	2970	2970	0
530	20250110	124000	25921975	2970	2970	2970	2970	0
531	20250110	123900	25921975	2970	2970	2970	2970	0
532	20250110	123800	25921975	2970	2970	2970	2970	0
533	20250110	123700	25921975	2970	2970	2970	2970	52
534	20250110	123600	25767535	2970	2970	2970	2970	180
535	20250110	123500	25232935	2970	2970	2970	2970	306
536	20250110	123400	24324115	2970	2970	2970	2970	406
537	20250110	123300	23118295	2970	2970	2970	2970	198
538	20250110	123200	22530235	2970	2970	2970	2970	313
539	20250110	123100	21600625	2970	2970	2970	2970	73
540	20250110	123000	21383815	2970	2970	2970	2970	0
541	20250110	122900	21383815	2970	2970	2970	2970	1
542	20250110	122800	21380845	2980	2980	2980	2980	0
543	20250110	122700	21380845	2980	2980	2980	2980	0
544	20250110	122600	21380845	2980	2980	2980	2980	0
545	20250110	122500	21380845	2980	2980	2980	2980	0
546	20250110	122400	21380845	2980	2980	2980	2980	0
547	20250110	122300	21380845	2980	2980	2980	2980	0
548	20250110	122200	21380845	2980	2980	2980	2980	0
549	20250110	122100	21380845	2980	2980	2980	2980	2
550	20250110	122000	21374885	2970	2970	2970	2970	0
551	20250110	121900	21374885	2970	2970	2970	2970	0
552	20250110	121800	21374885	2970	2970	2970	2970	0
553	20250110	121700	21374885	2970	2970	2970	2970	0
554	20250110	121600	21374885	2970	2970	2970	2970	0
555	20250110	121500	21374885	2970	2970	2970	2970	150
556	20250110	121400	20929385	2970	2970	2970	2970	0
557	20250110	121300	20929385	2970	2970	2970	2970	0
558	20250110	121200	20929385	2970	2970	2970	2970	0
559	20250110	121100	20929385	2970	2970	2970	2970	0
560	20250110	121000	20929385	2970	2970	2970	2970	0
561	20250110	120900	20929385	2970	2970	2970	2970	0
562	20250110	120800	20929385	2970	2970	2970	2970	0
563	20250110	120700	20929385	2970	2970	2970	2970	0
564	20250110	120600	20929385	2970	2970	2970	2970	0
565	20250110	120500	20929385	2970	2970	2970	2970	0
566	20250110	120400	20929385	2970	2970	2970	2970	1
567	20250110	120300	20926415	2990	2990	2990	2990	0
568	20250110	120200	20926415	2990	2990	2990	2990	0
569	20250110	120100	20926415	2990	2990	2990	2990	0
570	20250110	120000	20926415	2990	2990	2990	2990	0
571	20250110	115900	20926415	2990	2990	2990	2990	0
572	20250110	115800	20926415	2990	2990	2990	2990	0
573	20250110	115700	20926415	2990	2990	2990	2990	0
574	20250110	115600	20926415	2990	2990	2990	2990	0
575	20250110	115500	20926415	2990	2990	2990	2990	0
576	20250110	115400	20926415	2990	2990	2990	2990	0
577	20250110	115300	20926415	2990	2990	2990	2990	0
578	20250110	115200	20926415	2990	2990	2990	2990	0
579	20250110	115100	20926415	2990	2990	2990	2990	0
580	20250110	115000	20926415	2990	2990	2990	2990	0
581	20250110	114900	20926415	2990	2990	2990	2990	0
582	20250110	114800	20926415	2990	2990	2990	2990	0
583	20250110	114700	20926415	2990	2990	2990	2990	0
584	20250110	114600	20926415	2990	2990	2990	2990	0
585	20250110	114500	20926415	2990	2990	2990	2990	0
586	20250110	114400	20926415	2990	2990	2990	2990	0
587	20250110	114300	20926415	2990	2990	2990	2990	0
588	20250110	114200	20926415	2990	2990	2990	2990	0
589	20250110	114100	20926415	2990	2990	2990	2990	0
590	20250110	114000	20926415	2990	2990	2990	2990	0
591	20250110	113900	20926415	2990	2990	2990	2990	0
592	20250110	113800	20926415	2990	2990	2990	2990	0
593	20250110	113700	20926415	2990	2990	2990	2990	0
594	20250110	113600	20926415	2990	2990	2990	2990	0
595	20250110	113500	20926415	2990	2990	2990	2990	0
596	20250110	113400	20926415	2990	2990	2990	2990	0
597	20250110	113300	20926415	2990	2990	2990	2990	0
598	20250110	113200	20926415	2990	2990	2990	2990	0
599	20250110	113100	20926415	2990	2990	2990	2990	0
600	20250110	113000	20926415	2990	2990	2990	2990	0
601	20250110	112900	20926415	2990	2990	2990	2990	0
602	20250110	112800	20926415	2990	2990	2990	2990	0
603	20250110	112700	20926415	2990	2990	2990	2990	0
604	20250110	112600	20926415	2990	2990	2990	2990	0
605	20250110	112500	20926415	2990	2990	2990	2990	0
606	20250110	112400	20926415	2990	2990	2990	2990	0
607	20250110	112300	20926415	2990	2990	2990	2990	0
608	20250110	112200	20926415	2990	2990	2990	2990	0
609	20250110	112100	20926415	2990	2990	2990	2990	0
610	20250110	112000	20926415	2990	2990	2990	2990	0
611	20250110	111900	20926415	2990	2990	2990	2990	0
612	20250110	111800	20926415	2990	2990	2990	2990	0
613	20250110	111700	20926415	2990	2990	2990	2990	0
614	20250110	111600	20926415	2990	2990	2990	2990	0
615	20250110	111500	20926415	2990	2990	2990	2990	0
616	20250110	111400	20926415	2990	2990	2990	2990	0
617	20250110	111300	20926415	2990	2990	2990	2990	0
618	20250110	111200	20926415	2990	2990	2990	2990	0
619	20250110	111100	20926415	2990	2990	2990	2990	0
620	20250110	111000	20926415	2990	2990	2990	2990	0
621	20250110	110900	20926415	2990	2990	2990	2990	0
622	20250110	110800	20926415	2990	2990	2990	2990	6
623	20250110	110700	20908475	2990	2990	2990	2990	8
624	20250110	110600	20884555	2990	2990	2990	2990	25
625	20250110	110500	20809805	2990	2990	2990	2990	0
626	20250110	110400	20809805	2990	2990	2990	2990	0
627	20250110	110300	20809805	2990	2990	2990	2990	0
628	20250110	110200	20809805	2990	2990	2990	2990	1
629	20250110	110100	20806815	2970	2970	2970	2970	0
630	20250110	110000	20806815	2970	2970	2970	2970	0
631	20250110	105900	20806815	2970	2970	2970	2970	0
632	20250110	105800	20806815	2970	2970	2970	2970	0
633	20250110	105700	20806815	2970	2970	2970	2970	0
634	20250110	105600	20806815	2970	2970	2970	2970	0
635	20250110	105500	20806815	2970	2970	2970	2970	0
636	20250110	105400	20806815	2970	2970	2970	2970	0
637	20250110	105300	20806815	2970	2970	2970	2970	0
638	20250110	105200	20806815	2970	2970	2970	2970	1
639	20250110	105100	20803845	2975	2975	2975	2975	0
640	20250110	105000	20803845	2975	2975	2975	2975	0
641	20250110	104900	20803845	2975	2975	2975	2975	0
642	20250110	104800	20803845	2975	2975	2975	2975	0
643	20250110	104700	20803845	2975	2975	2975	2975	0
644	20250110	104600	20803845	2975	2975	2975	2975	0
645	20250110	104500	20803845	2975	2975	2975	2975	0
646	20250110	104400	20803845	2975	2975	2975	2975	0
647	20250110	104300	20803845	2975	2975	2975	2975	0
648	20250110	104200	20803845	2975	2975	2975	2975	0
649	20250110	104100	20803845	2975	2975	2975	2975	0
650	20250110	104000	20803845	2975	2985	2990	2975	94
651	20250110	103900	20524155	2995	2995	2995	2995	0
652	20250110	103800	20524155	2995	2980	2995	2980	17
653	20250110	103700	20473375	2980	2980	2980	2980	1
654	20250110	103600	20470395	2980	2980	2980	2980	0
655	20250110	103500	20470395	2980	2980	2980	2980	0
656	20250110	103400	20470395	2980	2980	2980	2980	0
657	20250110	103300	20470395	2980	2980	2980	2980	0
658	20250110	103200	20470395	2980	2980	2980	2980	0
659	20250110	103100	20470395	2980	2980	2980	2980	10
660	20250110	103000	20440595	2970	2970	2970	2970	0
661	20250110	102900	20440595	2970	2970	2970	2970	0
662	20250110	102800	20440595	2970	2970	2970	2970	0
663	20250110	102700	20440595	2970	2970	2970	2970	0
664	20250110	102600	20440595	2970	2970	2970	2970	0
665	20250110	102500	20440595	2970	2970	2970	2970	1
666	20250110	102400	20437625	2970	2970	2970	2970	9
667	20250110	102300	20410895	2970	2970	2970	2970	0
668	20250110	102200	20410895	2970	2970	2970	2970	0
669	20250110	102100	20410895	2970	2970	2970	2970	0
670	20250110	102000	20410895	2970	2970	2970	2970	0
671	20250110	101900	20410895	2970	2970	2970	2970	0
672	20250110	101800	20410895	2970	2970	2970	2970	0
673	20250110	101700	20410895	2970	2970	2970	2970	75
674	20250110	101600	20188145	2980	2980	2980	2980	0
675	20250110	101500	20188145	2980	2980	2980	2980	10
676	20250110	101400	20158345	2975	2975	2980	2975	116
677	20250110	101300	19813235	2970	2970	2970	2970	19
678	20250110	101200	19756805	2975	2975	2975	2975	0
679	20250110	101100	19756805	2975	2975	2975	2975	0
680	20250110	101000	19756805	2975	2975	2975	2975	0
681	20250110	100900	19756805	2975	2975	2975	2975	1
682	20250110	100800	19753830	2975	2975	2975	2975	0
683	20250110	100700	19753830	2975	2975	2975	2975	0
684	20250110	100600	19753830	2975	2975	2975	2975	22
685	20250110	100500	19688380	2975	2970	2975	2970	7
686	20250110	100400	19667560	2970	2965	2970	2965	387
687	20250110	100300	18518215	2965	2965	2965	2965	0
688	20250110	100200	18518215	2965	2965	2965	2965	1
689	20250110	100100	18515250	2960	2960	2960	2960	1
690	20250110	100000	18512290	2970	2970	2970	2970	0
691	20250110	095900	18512290	2970	2970	2970	2970	0
692	20250110	095800	18512290	2970	2965	2975	2960	660
693	20250110	095700	16554010	2965	2965	2970	2965	149
694	20250110	095600	16112180	2965	2960	2965	2960	135
695	20250110	095500	15712410	2965	2965	2965	2965	682
696	20250110	095400	13690280	2970	2970	2970	2970	184
697	20250110	095300	13143800	2970	2970	2970	2970	0
698	20250110	095200	13143800	2970	2970	2970	2970	0
699	20250110	095100	13143800	2970	2970	2970	2970	17
700	20250110	095000	13093310	2970	2975	2975	2970	200
701	20250110	094900	12499060	2980	2980	2980	2980	67
702	20250110	094800	12299400	2980	2985	2985	2975	63
703	20250110	094700	12111365	2985	2985	2985	2985	1
704	20250110	094600	12108380	2980	2985	2985	2980	5
705	20250110	094500	12093460	2980	2980	2980	2980	5
706	20250110	094400	12078560	2985	2975	2985	2975	49
707	20250110	094300	11932590	2975	2980	2995	2975	60
708	20250110	094200	11753685	2975	2975	2975	2975	0
709	20250110	094100	11753685	2975	2990	2990	2975	536
710	20250110	094000	10158245	2990	3000	3000	2990	2
711	20250110	093900	10152255	2995	2995	2995	2995	1
712	20250110	093800	10149260	2990	2990	2990	2990	1
713	20250110	093700	10146270	3010	3010	3010	3000	7
714	20250110	093600	10125210	3000	3010	3010	3000	32
715	20250110	093500	10028940	3000	3005	3010	2990	33
716	20250110	093400	9929775	3005	2985	3005	2985	28
717	20250110	093300	9846140	2975	2975	2975	2975	0
718	20250110	093200	9846140	2975	2975	2975	2975	0
719	20250110	093100	9846140	2975	2980	2980	2975	301
720	20250110	093000	8950445	2990	2990	2990	2990	0
721	20250110	092900	8950445	2990	2990	2990	2990	0
722	20250110	092800	8950445	2990	2990	2990	2990	0
723	20250110	092700	8950445	2990	2990	2990	2990	0
724	20250110	092600	8950445	2990	2990	2990	2990	23
725	20250110	092500	8881675	2990	2990	2990	2990	1
726	20250110	092400	8878685	2980	2980	2980	2980	0
727	20250110	092300	8878685	2980	2980	2980	2980	0
728	20250110	092200	8878685	2980	2980	2980	2980	0
729	20250110	092100	8878685	2980	2995	2995	2980	1550
730	20250110	092000	4252045	2995	2995	2995	2995	0
731	20250110	091900	4252045	2995	2995	2995	2995	0
732	20250110	091800	4252045	2995	2995	2995	2995	0
733	20250110	091700	4252045	2995	2995	2995	2995	0
734	20250110	091600	4252045	2995	2995	2995	2995	0
735	20250110	091500	4252045	2995	2995	2995	2995	0
736	20250110	091400	4252045	2995	3000	3000	2995	96
737	20250110	091300	3964375	3010	3010	3010	3010	0
738	20250110	091200	3964375	3010	3010	3010	3010	13
739	20250110	091100	3925245	3010	3010	3010	3010	0
740	20250110	091000	3925245	3010	3010	3010	3010	4
741	20250110	090900	3913205	3010	3010	3015	3010	258
742	20250110	090800	3136520	3010	3005	3010	3005	21
743	20250110	090700	3073405	2990	2990	2990	2990	130
744	20250110	090600	2684705	2990	2990	3005	2990	3
745	20250110	090500	2675720	3010	3010	3010	3010	0
746	20250110	090400	2675720	3010	3000	3010	3000	21
747	20250110	090300	2612650	2990	3010	3010	2990	21
748	20250110	090200	2549655	3015	2980	3015	2980	3
749	20250110	090100	2540650	2975	2975	2975	2975	0
750	20250110	090000	2540650	2975	2975	2975	2975	854