KissMeData/356890/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	212400	57558090	2900	2900	2900	2900	1245
3	20250103	212300	57558090	2900	2900	2900	2900	0
4	20250103	212200	57558090	2900	2900	2900	2900	0
5	20250103	212100	57558090	2900	2900	2900	2900	0
6	20250103	212000	57558090	2900	2900	2900	2900	0
7	20250103	211900	57558090	2900	2900	2900	2900	0
8	20250103	211800	57558090	2900	2900	2900	2900	0
9	20250103	211700	57558090	2900	2900	2900	2900	0
10	20250103	211600	57558090	2900	2900	2900	2900	0
11	20250103	211500	57558090	2900	2900	2900	2900	0
12	20250103	211400	57558090	2900	2900	2900	2900	0
13	20250103	211300	57558090	2900	2900	2900	2900	0
14	20250103	211200	57558090	2900	2900	2900	2900	0
15	20250103	211100	57558090	2900	2900	2900	2900	0
16	20250103	211000	57558090	2900	2900	2900	2900	0
17	20250103	210900	57558090	2900	2900	2900	2900	0
18	20250103	210800	57558090	2900	2900	2900	2900	0
19	20250103	210700	57558090	2900	2900	2900	2900	0
20	20250103	210600	57558090	2900	2900	2900	2900	0
21	20250103	210500	57558090	2900	2900	2900	2900	0
22	20250103	210400	57558090	2900	2900	2900	2900	0
23	20250103	210300	57558090	2900	2900	2900	2900	0
24	20250103	210200	57558090	2900	2900	2900	2900	0
25	20250103	210100	57558090	2900	2900	2900	2900	0
26	20250103	210000	57558090	2900	2900	2900	2900	0
27	20250103	205900	57558090	2900	2900	2900	2900	0
28	20250103	205800	57558090	2900	2900	2900	2900	0
29	20250103	205700	57558090	2900	2900	2900	2900	0
30	20250103	205600	57558090	2900	2900	2900	2900	0
31	20250103	205500	57558090	2900	2900	2900	2900	0
32	20250103	205400	57558090	2900	2900	2900	2900	1245
33	20250103	205300	57558090	2900	2900	2900	2900	0
34	20250103	205200	57558090	2900	2900	2900	2900	0
35	20250103	205100	57558090	2900	2900	2900	2900	0
36	20250103	205000	57558090	2900	2900	2900	2900	0
37	20250103	204900	57558090	2900	2900	2900	2900	0
38	20250103	204800	57558090	2900	2900	2900	2900	0
39	20250103	204700	57558090	2900	2900	2900	2900	0
40	20250103	204600	57558090	2900	2900	2900	2900	0
41	20250103	204500	57558090	2900	2900	2900	2900	0
42	20250103	204400	57558090	2900	2900	2900	2900	0
43	20250103	204300	57558090	2900	2900	2900	2900	0
44	20250103	204200	57558090	2900	2900	2900	2900	0
45	20250103	204100	57558090	2900	2900	2900	2900	0
46	20250103	204000	57558090	2900	2900	2900	2900	0
47	20250103	203900	57558090	2900	2900	2900	2900	0
48	20250103	203800	57558090	2900	2900	2900	2900	0
49	20250103	203700	57558090	2900	2900	2900	2900	0
50	20250103	203600	57558090	2900	2900	2900	2900	0
51	20250103	203500	57558090	2900	2900	2900	2900	0
52	20250103	203400	57558090	2900	2900	2900	2900	0
53	20250103	203300	57558090	2900	2900	2900	2900	0
54	20250103	203200	57558090	2900	2900	2900	2900	0
55	20250103	203100	57558090	2900	2900	2900	2900	0
56	20250103	203000	57558090	2900	2900	2900	2900	0
57	20250103	202900	57558090	2900	2900	2900	2900	0
58	20250103	202800	57558090	2900	2900	2900	2900	0
59	20250103	202700	57558090	2900	2900	2900	2900	0
60	20250103	202600	57558090	2900	2900	2900	2900	0
61	20250103	202500	57558090	2900	2900	2900	2900	0
62	20250103	202400	57558090	2900	2900	2900	2900	1245
63	20250103	202300	57558090	2900	2900	2900	2900	0
64	20250103	202200	57558090	2900	2900	2900	2900	0
65	20250103	202100	57558090	2900	2900	2900	2900	0
66	20250103	202000	57558090	2900	2900	2900	2900	0
67	20250103	201900	57558090	2900	2900	2900	2900	0
68	20250103	201800	57558090	2900	2900	2900	2900	0
69	20250103	201700	57558090	2900	2900	2900	2900	0
70	20250103	201600	57558090	2900	2900	2900	2900	0
71	20250103	201500	57558090	2900	2900	2900	2900	0
72	20250103	201400	57558090	2900	2900	2900	2900	0
73	20250103	201300	57558090	2900	2900	2900	2900	0
74	20250103	201200	57558090	2900	2900	2900	2900	0
75	20250103	201100	57558090	2900	2900	2900	2900	0
76	20250103	201000	57558090	2900	2900	2900	2900	0
77	20250103	200900	57558090	2900	2900	2900	2900	0
78	20250103	200800	57558090	2900	2900	2900	2900	0
79	20250103	200700	57558090	2900	2900	2900	2900	0
80	20250103	200600	57558090	2900	2900	2900	2900	0
81	20250103	200500	57558090	2900	2900	2900	2900	0
82	20250103	200400	57558090	2900	2900	2900	2900	0
83	20250103	200300	57558090	2900	2900	2900	2900	0
84	20250103	200200	57558090	2900	2900	2900	2900	0
85	20250103	200100	57558090	2900	2900	2900	2900	0
86	20250103	200000	57558090	2900	2900	2900	2900	0
87	20250103	195900	57558090	2900	2900	2900	2900	0
88	20250103	195800	57558090	2900	2900	2900	2900	0
89	20250103	195700	57558090	2900	2900	2900	2900	0
90	20250103	195600	57558090	2900	2900	2900	2900	0
91	20250103	195500	57558090	2900	2900	2900	2900	0
92	20250103	195400	57558090	2900	2900	2900	2900	1245
93	20250103	195300	57558090	2900	2900	2900	2900	0
94	20250103	195200	57558090	2900	2900	2900	2900	0
95	20250103	195100	57558090	2900	2900	2900	2900	0
96	20250103	195000	57558090	2900	2900	2900	2900	0
97	20250103	194900	57558090	2900	2900	2900	2900	0
98	20250103	194800	57558090	2900	2900	2900	2900	0
99	20250103	194700	57558090	2900	2900	2900	2900	0
100	20250103	194600	57558090	2900	2900	2900	2900	0
101	20250103	194500	57558090	2900	2900	2900	2900	0
102	20250103	194400	57558090	2900	2900	2900	2900	0
103	20250103	194300	57558090	2900	2900	2900	2900	0
104	20250103	194200	57558090	2900	2900	2900	2900	0
105	20250103	194100	57558090	2900	2900	2900	2900	0
106	20250103	194000	57558090	2900	2900	2900	2900	0
107	20250103	193900	57558090	2900	2900	2900	2900	0
108	20250103	193800	57558090	2900	2900	2900	2900	0
109	20250103	193700	57558090	2900	2900	2900	2900	0
110	20250103	193600	57558090	2900	2900	2900	2900	0
111	20250103	193500	57558090	2900	2900	2900	2900	0
112	20250103	193400	57558090	2900	2900	2900	2900	0
113	20250103	193300	57558090	2900	2900	2900	2900	0
114	20250103	193200	57558090	2900	2900	2900	2900	0
115	20250103	193100	57558090	2900	2900	2900	2900	0
116	20250103	193000	57558090	2900	2900	2900	2900	0
117	20250103	192900	57558090	2900	2900	2900	2900	0
118	20250103	192800	57558090	2900	2900	2900	2900	0
119	20250103	192700	57558090	2900	2900	2900	2900	0
120	20250103	192600	57558090	2900	2900	2900	2900	0
121	20250103	192500	57558090	2900	2900	2900	2900	0
122	20250103	192400	57558090	2900	2900	2900	2900	1245
123	20250103	192300	57558090	2900	2900	2900	2900	0
124	20250103	192200	57558090	2900	2900	2900	2900	0
125	20250103	192100	57558090	2900	2900	2900	2900	0
126	20250103	192000	57558090	2900	2900	2900	2900	0
127	20250103	191900	57558090	2900	2900	2900	2900	0
128	20250103	191800	57558090	2900	2900	2900	2900	0
129	20250103	191700	57558090	2900	2900	2900	2900	0
130	20250103	191600	57558090	2900	2900	2900	2900	0
131	20250103	191500	57558090	2900	2900	2900	2900	0
132	20250103	191400	57558090	2900	2900	2900	2900	0
133	20250103	191300	57558090	2900	2900	2900	2900	0
134	20250103	191200	57558090	2900	2900	2900	2900	0
135	20250103	191100	57558090	2900	2900	2900	2900	0
136	20250103	191000	57558090	2900	2900	2900	2900	0
137	20250103	190900	57558090	2900	2900	2900	2900	0
138	20250103	190800	57558090	2900	2900	2900	2900	0
139	20250103	190700	57558090	2900	2900	2900	2900	0
140	20250103	190600	57558090	2900	2900	2900	2900	0
141	20250103	190500	57558090	2900	2900	2900	2900	0
142	20250103	190400	57558090	2900	2900	2900	2900	0
143	20250103	190300	57558090	2900	2900	2900	2900	0
144	20250103	190200	57558090	2900	2900	2900	2900	0
145	20250103	190100	57558090	2900	2900	2900	2900	0
146	20250103	190000	57558090	2900	2900	2900	2900	0
147	20250103	185900	57558090	2900	2900	2900	2900	0
148	20250103	185800	57558090	2900	2900	2900	2900	0
149	20250103	185700	57558090	2900	2900	2900	2900	0
150	20250103	185600	57558090	2900	2900	2900	2900	0
151	20250103	185500	57558090	2900	2900	2900	2900	0
152	20250103	185400	57558090	2900	2900	2900	2900	1245
153	20250103	185300	57558090	2900	2900	2900	2900	0
154	20250103	185200	57558090	2900	2900	2900	2900	0
155	20250103	185100	57558090	2900	2900	2900	2900	0
156	20250103	185000	57558090	2900	2900	2900	2900	0
157	20250103	184900	57558090	2900	2900	2900	2900	0
158	20250103	184800	57558090	2900	2900	2900	2900	0
159	20250103	184700	57558090	2900	2900	2900	2900	0
160	20250103	184600	57558090	2900	2900	2900	2900	0
161	20250103	184500	57558090	2900	2900	2900	2900	0
162	20250103	184400	57558090	2900	2900	2900	2900	0
163	20250103	184300	57558090	2900	2900	2900	2900	0
164	20250103	184200	57558090	2900	2900	2900	2900	0
165	20250103	184100	57558090	2900	2900	2900	2900	0
166	20250103	184000	57558090	2900	2900	2900	2900	0
167	20250103	183900	57558090	2900	2900	2900	2900	0
168	20250103	183800	57558090	2900	2900	2900	2900	0
169	20250103	183700	57558090	2900	2900	2900	2900	0
170	20250103	183600	57558090	2900	2900	2900	2900	0
171	20250103	183500	57558090	2900	2900	2900	2900	0
172	20250103	183400	57558090	2900	2900	2900	2900	0
173	20250103	183300	57558090	2900	2900	2900	2900	0
174	20250103	183200	57558090	2900	2900	2900	2900	0
175	20250103	183100	57558090	2900	2900	2900	2900	0
176	20250103	183000	57558090	2900	2900	2900	2900	0
177	20250103	182900	57558090	2900	2900	2900	2900	0
178	20250103	182800	57558090	2900	2900	2900	2900	0
179	20250103	182700	57558090	2900	2900	2900	2900	0
180	20250103	182600	57558090	2900	2900	2900	2900	0
181	20250103	182500	57558090	2900	2900	2900	2900	0
182	20250103	182400	57558090	2900	2900	2900	2900	1245
183	20250103	182300	57558090	2900	2900	2900	2900	0
184	20250103	182200	57558090	2900	2900	2900	2900	0
185	20250103	182100	57558090	2900	2900	2900	2900	0
186	20250103	182000	57558090	2900	2900	2900	2900	0
187	20250103	181900	57558090	2900	2900	2900	2900	0
188	20250103	181800	57558090	2900	2900	2900	2900	0
189	20250103	181700	57558090	2900	2900	2900	2900	0
190	20250103	181600	57558090	2900	2900	2900	2900	0
191	20250103	181500	57558090	2900	2900	2900	2900	0
192	20250103	181400	57558090	2900	2900	2900	2900	0
193	20250103	181300	57558090	2900	2900	2900	2900	0
194	20250103	181200	57558090	2900	2900	2900	2900	0
195	20250103	181100	57558090	2900	2900	2900	2900	0
196	20250103	181000	57558090	2900	2900	2900	2900	0
197	20250103	180900	57558090	2900	2900	2900	2900	0
198	20250103	180800	57558090	2900	2900	2900	2900	0
199	20250103	180700	57558090	2900	2900	2900	2900	0
200	20250103	180600	57558090	2900	2900	2900	2900	0
201	20250103	180500	57558090	2900	2900	2900	2900	0
202	20250103	180400	57558090	2900	2900	2900	2900	0
203	20250103	180300	57558090	2900	2900	2900	2900	0
204	20250103	180200	57558090	2900	2900	2900	2900	0
205	20250103	180100	57558090	2900	2900	2900	2900	0
206	20250103	180000	57558090	2900	2900	2900	2900	0
207	20250103	175900	57558090	2900	2900	2900	2900	0
208	20250103	175800	57558090	2900	2900	2900	2900	0
209	20250103	175700	57558090	2900	2900	2900	2900	0
210	20250103	175600	57558090	2900	2900	2900	2900	0
211	20250103	175500	57558090	2900	2900	2900	2900	0
212	20250103	175400	57558090	2900	2900	2900	2900	1245
213	20250103	175300	57558090	2900	2900	2900	2900	0
214	20250103	175200	57558090	2900	2900	2900	2900	0
215	20250103	175100	57558090	2900	2900	2900	2900	0
216	20250103	175000	57558090	2900	2900	2900	2900	0
217	20250103	174900	57558090	2900	2900	2900	2900	0
218	20250103	174800	57558090	2900	2900	2900	2900	0
219	20250103	174700	57558090	2900	2900	2900	2900	0
220	20250103	174600	57558090	2900	2900	2900	2900	0
221	20250103	174500	57558090	2900	2900	2900	2900	0
222	20250103	174400	57558090	2900	2900	2900	2900	0
223	20250103	174300	57558090	2900	2900	2900	2900	0
224	20250103	174200	57558090	2900	2900	2900	2900	0
225	20250103	174100	57558090	2900	2900	2900	2900	0
226	20250103	174000	57558090	2900	2900	2900	2900	0
227	20250103	173900	57558090	2900	2900	2900	2900	0
228	20250103	173800	57558090	2900	2900	2900	2900	0
229	20250103	173700	57558090	2900	2900	2900	2900	0
230	20250103	173600	57558090	2900	2900	2900	2900	0
231	20250103	173500	57558090	2900	2900	2900	2900	0
232	20250103	173400	57558090	2900	2900	2900	2900	0
233	20250103	173300	57558090	2900	2900	2900	2900	0
234	20250103	173200	57558090	2900	2900	2900	2900	0
235	20250103	173100	57558090	2900	2900	2900	2900	0
236	20250103	173000	57558090	2900	2900	2900	2900	0
237	20250103	172900	57558090	2900	2900	2900	2900	0
238	20250103	172800	57558090	2900	2900	2900	2900	0
239	20250103	172700	57558090	2900	2900	2900	2900	0
240	20250103	172600	57558090	2900	2900	2900	2900	0
241	20250103	172500	57558090	2900	2900	2900	2900	0
242	20250103	172400	57558090	2900	2900	2900	2900	1245
243	20250103	172300	57558090	2900	2900	2900	2900	0
244	20250103	172200	57558090	2900	2900	2900	2900	0
245	20250103	172100	57558090	2900	2900	2900	2900	0
246	20250103	172000	57558090	2900	2900	2900	2900	0
247	20250103	171900	57558090	2900	2900	2900	2900	0
248	20250103	171800	57558090	2900	2900	2900	2900	0
249	20250103	171700	57558090	2900	2900	2900	2900	0
250	20250103	171600	57558090	2900	2900	2900	2900	0
251	20250103	171500	57558090	2900	2900	2900	2900	0
252	20250103	171400	57558090	2900	2900	2900	2900	0
253	20250103	171300	57558090	2900	2900	2900	2900	0
254	20250103	171200	57558090	2900	2900	2900	2900	0
255	20250103	171100	57558090	2900	2900	2900	2900	0
256	20250103	171000	57558090	2900	2900	2900	2900	0
257	20250103	170900	57558090	2900	2900	2900	2900	0
258	20250103	170800	57558090	2900	2900	2900	2900	0
259	20250103	170700	57558090	2900	2900	2900	2900	0
260	20250103	170600	57558090	2900	2900	2900	2900	0
261	20250103	170500	57558090	2900	2900	2900	2900	0
262	20250103	170400	57558090	2900	2900	2900	2900	0
263	20250103	170300	57558090	2900	2900	2900	2900	0
264	20250103	170200	57558090	2900	2900	2900	2900	0
265	20250103	170100	57558090	2900	2900	2900	2900	0
266	20250103	170000	57558090	2900	2900	2900	2900	0
267	20250103	165900	57558090	2900	2900	2900	2900	0
268	20250103	165800	57558090	2900	2900	2900	2900	0
269	20250103	165700	57558090	2900	2900	2900	2900	0
270	20250103	165600	57558090	2900	2900	2900	2900	0
271	20250103	165500	57558090	2900	2900	2900	2900	0
272	20250103	165400	57558090	2900	2900	2900	2900	1245
273	20250103	165300	57558090	2900	2900	2900	2900	0
274	20250103	165200	57558090	2900	2900	2900	2900	0
275	20250103	165100	57558090	2900	2900	2900	2900	0
276	20250103	165000	57558090	2900	2900	2900	2900	0
277	20250103	164900	57558090	2900	2900	2900	2900	0
278	20250103	164800	57558090	2900	2900	2900	2900	0
279	20250103	164700	57558090	2900	2900	2900	2900	0
280	20250103	164600	57558090	2900	2900	2900	2900	0
281	20250103	164500	57558090	2900	2900	2900	2900	0
282	20250103	164400	57558090	2900	2900	2900	2900	0
283	20250103	164300	57558090	2900	2900	2900	2900	0
284	20250103	164200	57558090	2900	2900	2900	2900	0
285	20250103	164100	57558090	2900	2900	2900	2900	0
286	20250103	164000	57558090	2900	2900	2900	2900	0
287	20250103	163900	57558090	2900	2900	2900	2900	0
288	20250103	163800	57558090	2900	2900	2900	2900	0
289	20250103	163700	57558090	2900	2900	2900	2900	0
290	20250103	163600	57558090	2900	2900	2900	2900	0
291	20250103	163500	57558090	2900	2900	2900	2900	0
292	20250103	163400	57558090	2900	2900	2900	2900	0
293	20250103	163300	57558090	2900	2900	2900	2900	0
294	20250103	163200	57558090	2900	2900	2900	2900	0
295	20250103	163100	57558090	2900	2900	2900	2900	0
296	20250103	163000	57558090	2900	2900	2900	2900	0
297	20250103	162900	57558090	2900	2900	2900	2900	0
298	20250103	162800	57558090	2900	2900	2900	2900	0
299	20250103	162700	57558090	2900	2900	2900	2900	0
300	20250103	162600	57558090	2900	2900	2900	2900	0
301	20250103	162500	57558090	2900	2900	2900	2900	0
302	20250103	162400	57558090	2900	2900	2900	2900	1245
303	20250103	162300	57558090	2900	2900	2900	2900	0
304	20250103	162200	57558090	2900	2900	2900	2900	0
305	20250103	162100	57558090	2900	2900	2900	2900	0
306	20250103	162000	57558090	2900	2900	2900	2900	0
307	20250103	161900	57558090	2900	2900	2900	2900	0
308	20250103	161800	57558090	2900	2900	2900	2900	0
309	20250103	161700	57558090	2900	2900	2900	2900	0
310	20250103	161600	57558090	2900	2900	2900	2900	0
311	20250103	161500	57558090	2900	2900	2900	2900	0
312	20250103	161400	57558090	2900	2900	2900	2900	0
313	20250103	161300	57558090	2900	2900	2900	2900	0
314	20250103	161200	57558090	2900	2900	2900	2900	0
315	20250103	161100	57558090	2900	2900	2900	2900	0
316	20250103	161000	57558090	2900	2900	2900	2900	0
317	20250103	160900	57558090	2900	2900	2900	2900	0
318	20250103	160800	57558090	2900	2900	2900	2900	0
319	20250103	160700	57558090	2900	2900	2900	2900	0
320	20250103	160600	57558090	2900	2900	2900	2900	0
321	20250103	160500	57558090	2900	2900	2900	2900	0
322	20250103	160400	57558090	2900	2900	2900	2900	0
323	20250103	160300	57558090	2900	2900	2900	2900	0
324	20250103	160200	57558090	2900	2900	2900	2900	0
325	20250103	160100	57558090	2900	2900	2900	2900	0
326	20250103	160000	57558090	2900	2900	2900	2900	0
327	20250103	155900	57558090	2900	2900	2900	2900	0
328	20250103	155800	57558090	2900	2900	2900	2900	0
329	20250103	155700	57558090	2900	2900	2900	2900	0
330	20250103	155600	57558090	2900	2900	2900	2900	0
331	20250103	155500	57558090	2900	2900	2900	2900	0
332	20250103	155400	57558090	2900	2900	2900	2900	1245
333	20250103	155300	57558090	2900	2900	2900	2900	0
334	20250103	155200	57558090	2900	2900	2900	2900	0
335	20250103	155100	57558090	2900	2900	2900	2900	0
336	20250103	155000	57558090	2900	2900	2900	2900	0
337	20250103	154900	57558090	2900	2900	2900	2900	0
338	20250103	154800	57558090	2900	2900	2900	2900	0
339	20250103	154700	57558090	2900	2900	2900	2900	0
340	20250103	154600	57558090	2900	2900	2900	2900	0
341	20250103	154500	57558090	2900	2900	2900	2900	0
342	20250103	154400	57558090	2900	2900	2900	2900	0
343	20250103	154300	57558090	2900	2900	2900	2900	0
344	20250103	154200	57558090	2900	2900	2900	2900	0
345	20250103	154100	57558090	2900	2900	2900	2900	0
346	20250103	154000	57558090	2900	2900	2900	2900	0
347	20250103	153900	57558090	2900	2900	2900	2900	0
348	20250103	153800	57558090	2900	2900	2900	2900	0
349	20250103	153700	57558090	2900	2900	2900	2900	0
350	20250103	153600	57558090	2900	2900	2900	2900	0
351	20250103	153500	57558090	2900	2900	2900	2900	0
352	20250103	153400	57558090	2900	2900	2900	2900	0
353	20250103	153300	57558090	2900	2900	2900	2900	0
354	20250103	153200	57558090	2900	2900	2900	2900	0
355	20250103	153100	57558090	2900	2900	2900	2900	0
356	20250103	153000	57558090	2900	2900	2900	2900	1245
357	20250103	152900	53947590	2930	2930	2930	2930	0
358	20250103	152800	53947590	2930	2930	2930	2930	0
359	20250103	152700	53947590	2930	2930	2930	2930	0
360	20250103	152600	53947590	2930	2930	2930	2930	0
361	20250103	152500	53947590	2930	2930	2930	2930	0
362	20250103	152400	53947590	2930	2930	2930	2930	0
363	20250103	152300	53947590	2930	2930	2930	2930	0
364	20250103	152200	53947590	2930	2930	2930	2930	0
365	20250103	152100	53947590	2930	2930	2930	2930	0
366	20250103	152000	53947590	2930	2930	2930	2930	0
367	20250103	151900	53947590	2930	2930	2930	2930	0
368	20250103	151800	53947590	2930	2930	2930	2930	0
369	20250103	151700	53947590	2930	2930	2930	2930	0
370	20250103	151600	53947590	2930	2930	2930	2930	0
371	20250103	151500	53947590	2930	2930	2930	2930	0
372	20250103	151400	53947590	2930	2915	2930	2915	100
373	20250103	151300	53655435	2915	2915	2915	2915	50
374	20250103	151200	53509685	2915	2915	2915	2915	21
375	20250103	151100	53448470	2900	2900	2900	2900	0
376	20250103	151000	53448470	2900	2900	2900	2900	0
377	20250103	150900	53448470	2900	2905	2910	2890	4000
378	20250103	150800	41849280	2900	2945	2945	2900	1021
379	20250103	150700	38864430	2930	2930	2930	2930	0
380	20250103	150600	38864430	2930	2935	2935	2930	2350
381	20250103	150500	31977255	2935	2945	2945	2930	896
382	20250103	150400	29349310	2940	2940	2940	2940	149
383	20250103	150300	28911250	2940	2940	2940	2940	0
384	20250103	150200	28911250	2940	2940	2940	2940	1
385	20250103	150100	28908310	2930	2930	2930	2930	0
386	20250103	150000	28908310	2930	2930	2930	2930	0
387	20250103	145900	28908310	2930	2930	2930	2930	2
388	20250103	145800	28902450	2940	2940	2940	2940	0
389	20250103	145700	28902450	2940	2940	2940	2940	0
390	20250103	145600	28902450	2940	2940	2940	2940	0
391	20250103	145500	28902450	2940	2940	2940	2940	0
392	20250103	145400	28902450	2940	2940	2940	2940	100
393	20250103	145300	28608450	2940	2940	2940	2940	0
394	20250103	145200	28608450	2940	2940	2940	2940	0
395	20250103	145100	28608450	2940	2940	2940	2940	0
396	20250103	145000	28608450	2940	2940	2940	2940	0
397	20250103	144900	28608450	2940	2940	2940	2940	1
398	20250103	144800	28605510	2925	2925	2925	2925	0
399	20250103	144700	28605510	2925	2925	2925	2925	0
400	20250103	144600	28605510	2925	2925	2925	2925	0
401	20250103	144500	28605510	2925	2925	2925	2925	0
402	20250103	144400	28605510	2925	2925	2925	2925	0
403	20250103	144300	28605510	2925	2925	2925	2925	3
404	20250103	144200	28596735	2925	2925	2925	2925	0
405	20250103	144100	28596735	2925	2925	2925	2925	0
406	20250103	144000	28596735	2925	2925	2925	2925	0
407	20250103	143900	28596735	2925	2925	2925	2925	1
408	20250103	143800	28593810	2940	2940	2940	2940	0
409	20250103	143700	28593810	2940	2935	2940	2935	100
410	20250103	143600	28299875	2935	2935	2935	2935	0
411	20250103	143500	28299875	2935	2935	2935	2935	0
412	20250103	143400	28299875	2935	2935	2935	2935	0
413	20250103	143300	28299875	2935	2935	2935	2935	0
414	20250103	143200	28299875	2935	2935	2935	2935	0
415	20250103	143100	28299875	2935	2935	2935	2935	555
416	20250103	143000	26670950	2935	2935	2935	2935	0
417	20250103	142900	26670950	2935	2935	2935	2935	0
418	20250103	142800	26670950	2935	2935	2935	2935	0
419	20250103	142700	26670950	2935	2935	2935	2935	0
420	20250103	142600	26670950	2935	2935	2935	2935	0
421	20250103	142500	26670950	2935	2935	2935	2935	0
422	20250103	142400	26670950	2935	2935	2935	2935	0
423	20250103	142300	26670950	2935	2935	2935	2935	0
424	20250103	142200	26670950	2935	2935	2935	2935	0
425	20250103	142100	26670950	2935	2935	2935	2935	0
426	20250103	142000	26670950	2935	2935	2935	2935	0
427	20250103	141900	26670950	2935	2935	2935	2935	0
428	20250103	141800	26670950	2935	2935	2935	2935	0
429	20250103	141700	26670950	2935	2935	2935	2935	0
430	20250103	141600	26670950	2935	2935	2935	2935	0
431	20250103	141500	26670950	2935	2935	2935	2935	2
432	20250103	141400	26665080	2935	2935	2935	2935	0
433	20250103	141300	26665080	2935	2935	2935	2935	0
434	20250103	141200	26665080	2935	2935	2935	2935	0
435	20250103	141100	26665080	2935	2935	2935	2935	0
436	20250103	141000	26665080	2935	2935	2935	2935	0
437	20250103	140900	26665080	2935	2935	2935	2935	0
438	20250103	140800	26665080	2935	2935	2935	2935	0
439	20250103	140700	26665080	2935	2935	2935	2935	0
440	20250103	140600	26665080	2935	2935	2935	2935	0
441	20250103	140500	26665080	2935	2935	2935	2935	0
442	20250103	140400	26665080	2935	2935	2935	2935	0
443	20250103	140300	26665080	2935	2935	2935	2935	0
444	20250103	140200	26665080	2935	2935	2935	2935	0
445	20250103	140100	26665080	2935	2935	2935	2935	0
446	20250103	140000	26665080	2935	2935	2935	2935	0
447	20250103	135900	26665080	2935	2935	2935	2935	22
448	20250103	135800	26600510	2940	2940	2940	2940	0
449	20250103	135700	26600510	2940	2940	2940	2940	0
450	20250103	135600	26600510	2940	2940	2940	2940	0
451	20250103	135500	26600510	2940	2940	2940	2940	0
452	20250103	135400	26600510	2940	2940	2940	2940	0
453	20250103	135300	26600510	2940	2940	2940	2940	0
454	20250103	135200	26600510	2940	2940	2940	2940	0
455	20250103	135100	26600510	2940	2940	2940	2940	0
456	20250103	135000	26600510	2940	2940	2940	2940	0
457	20250103	134900	26600510	2940	2940	2940	2940	0
458	20250103	134800	26600510	2940	2940	2940	2940	0
459	20250103	134700	26600510	2940	2940	2940	2940	0
460	20250103	134600	26600510	2940	2940	2940	2940	0
461	20250103	134500	26600510	2940	2940	2940	2940	0
462	20250103	134400	26600510	2940	2940	2940	2940	0
463	20250103	134300	26600510	2940	2940	2940	2940	0
464	20250103	134200	26600510	2940	2940	2940	2940	0
465	20250103	134100	26600510	2940	2940	2940	2940	0
466	20250103	134000	26600510	2940	2940	2940	2940	0
467	20250103	133900	26600510	2940	2940	2940	2940	0
468	20250103	133800	26600510	2940	2940	2940	2940	0
469	20250103	133700	26600510	2940	2940	2940	2940	0
470	20250103	133600	26600510	2940	2940	2940	2940	0
471	20250103	133500	26600510	2940	2940	2940	2940	0
472	20250103	133400	26600510	2940	2940	2940	2940	0
473	20250103	133300	26600510	2940	2940	2940	2940	0
474	20250103	133200	26600510	2940	2940	2940	2940	1
475	20250103	133100	26597570	2940	2940	2940	2940	0
476	20250103	133000	26597570	2940	2940	2940	2940	0
477	20250103	132900	26597570	2940	2940	2940	2940	0
478	20250103	132800	26597570	2940	2940	2940	2940	0
479	20250103	132700	26597570	2940	2940	2940	2940	0
480	20250103	132600	26597570	2940	2940	2940	2940	0
481	20250103	132500	26597570	2940	2940	2940	2940	0
482	20250103	132400	26597570	2940	2940	2940	2940	0
483	20250103	132300	26597570	2940	2940	2940	2940	0
484	20250103	132200	26597570	2940	2940	2940	2940	1
485	20250103	132100	26594630	2915	2915	2915	2915	0
486	20250103	132000	26594630	2915	2915	2915	2915	0
487	20250103	131900	26594630	2915	2915	2915	2915	0
488	20250103	131800	26594630	2915	2915	2915	2915	0
489	20250103	131700	26594630	2915	2915	2915	2915	0
490	20250103	131600	26594630	2915	2915	2915	2915	1
491	20250103	131500	26591715	2940	2940	2940	2940	2
492	20250103	131400	26585835	2940	2930	2940	2930	100
493	20250103	131300	26292240	2930	2930	2930	2930	0
494	20250103	131200	26292240	2930	2930	2930	2930	1
495	20250103	131100	26289310	2910	2910	2910	2910	1
496	20250103	131000	26286400	2935	2935	2935	2935	0
497	20250103	130900	26286400	2935	2935	2935	2935	0
498	20250103	130800	26286400	2935	2935	2935	2935	0
499	20250103	130700	26286400	2935	2935	2935	2935	0
500	20250103	130600	26286400	2935	2935	2935	2935	1
501	20250103	130500	26283465	2905	2905	2905	2905	0
502	20250103	130400	26283465	2905	2920	2920	2905	100
503	20250103	130300	25991765	2925	2925	2925	2925	779
504	20250103	130200	23713190	2925	2925	2925	2925	0
505	20250103	130100	23713190	2925	2925	2925	2925	0
506	20250103	130000	23713190	2925	2925	2925	2925	0
507	20250103	125900	23713190	2925	2925	2925	2925	0
508	20250103	125800	23713190	2925	2925	2925	2925	0
509	20250103	125700	23713190	2925	2925	2925	2925	0
510	20250103	125600	23713190	2925	2925	2925	2925	0
511	20250103	125500	23713190	2925	2925	2925	2925	0
512	20250103	125400	23713190	2925	2925	2925	2925	0
513	20250103	125300	23713190	2925	2925	2925	2925	0
514	20250103	125200	23713190	2925	2925	2925	2925	2
515	20250103	125100	23707340	2940	2940	2940	2940	0
516	20250103	125000	23707340	2940	2940	2940	2940	0
517	20250103	124900	23707340	2940	2940	2940	2940	0
518	20250103	124800	23707340	2940	2940	2940	2940	35
519	20250103	124700	23604440	2945	2945	2945	2945	0
520	20250103	124600	23604440	2945	2945	2945	2945	0
521	20250103	124500	23604440	2945	2945	2945	2945	0
522	20250103	124400	23604440	2945	2945	2945	2945	0
523	20250103	124300	23604440	2945	2945	2945	2945	0
524	20250103	124200	23604440	2945	2945	2945	2945	0
525	20250103	124100	23604440	2945	2945	2945	2945	0
526	20250103	124000	23604440	2945	2945	2945	2945	0
527	20250103	123900	23604440	2945	2945	2945	2945	0
528	20250103	123800	23604440	2945	2945	2945	2945	0
529	20250103	123700	23604440	2945	2945	2945	2945	0
530	20250103	123600	23604440	2945	2945	2945	2945	0
531	20250103	123500	23604440	2945	2945	2945	2945	54
532	20250103	123400	23445410	2945	2945	2945	2945	0
533	20250103	123300	23445410	2945	2945	2945	2945	0
534	20250103	123200	23445410	2945	2945	2945	2945	0
535	20250103	123100	23445410	2945	2945	2945	2945	1
536	20250103	123000	23442465	2945	2945	2945	2945	0
537	20250103	122900	23442465	2945	2945	2945	2945	0
538	20250103	122800	23442465	2945	2945	2945	2945	0
539	20250103	122700	23442465	2945	2945	2945	2945	0
540	20250103	122600	23442465	2945	2945	2945	2945	0
541	20250103	122500	23442465	2945	2945	2945	2945	0
542	20250103	122400	23442465	2945	2945	2945	2945	0
543	20250103	122300	23442465	2945	2945	2945	2945	0
544	20250103	122200	23442465	2945	2945	2945	2945	0
545	20250103	122100	23442465	2945	2945	2945	2945	0
546	20250103	122000	23442465	2945	2945	2945	2945	0
547	20250103	121900	23442465	2945	2945	2945	2945	0
548	20250103	121800	23442465	2945	2945	2945	2945	0
549	20250103	121700	23442465	2945	2945	2945	2945	0
550	20250103	121600	23442465	2945	2945	2945	2945	0
551	20250103	121500	23442465	2945	2940	2945	2940	2
552	20250103	121400	23436580	2925	2925	2925	2925	0
553	20250103	121300	23436580	2925	2925	2925	2925	0
554	20250103	121200	23436580	2925	2925	2925	2925	0
555	20250103	121100	23436580	2925	2925	2925	2925	0
556	20250103	121000	23436580	2925	2925	2925	2925	0
557	20250103	120900	23436580	2925	2925	2925	2925	0
558	20250103	120800	23436580	2925	2925	2925	2925	0
559	20250103	120700	23436580	2925	2925	2925	2925	0
560	20250103	120600	23436580	2925	2925	2925	2925	0
561	20250103	120500	23436580	2925	2925	2925	2925	0
562	20250103	120400	23436580	2925	2925	2925	2925	0
563	20250103	120300	23436580	2925	2925	2925	2925	0
564	20250103	120200	23436580	2925	2925	2925	2925	0
565	20250103	120100	23436580	2925	2925	2925	2925	0
566	20250103	120000	23436580	2925	2925	2925	2925	0
567	20250103	115900	23436580	2925	2925	2925	2925	0
568	20250103	115800	23436580	2925	2925	2925	2925	0
569	20250103	115700	23436580	2925	2925	2925	2925	0
570	20250103	115600	23436580	2925	2925	2925	2925	0
571	20250103	115500	23436580	2925	2925	2925	2925	0
572	20250103	115400	23436580	2925	2925	2925	2925	0
573	20250103	115300	23436580	2925	2925	2925	2925	0
574	20250103	115200	23436580	2925	2925	2925	2925	0
575	20250103	115100	23436580	2925	2925	2925	2925	0
576	20250103	115000	23436580	2925	2925	2925	2925	0
577	20250103	114900	23436580	2925	2925	2925	2925	0
578	20250103	114800	23436580	2925	2925	2925	2925	0
579	20250103	114700	23436580	2925	2925	2925	2925	0
580	20250103	114600	23436580	2925	2925	2925	2925	0
581	20250103	114500	23436580	2925	2935	2935	2925	200
582	20250103	114400	22849925	2935	2935	2935	2935	18
583	20250103	114300	22797095	2940	2940	2940	2940	0
584	20250103	114200	22797095	2940	2940	2940	2940	0
585	20250103	114100	22797095	2940	2935	2940	2935	88
586	20250103	114000	22538805	2930	2930	2930	2930	0
587	20250103	113900	22538805	2930	2930	2930	2930	0
588	20250103	113800	22538805	2930	2930	2930	2930	0
589	20250103	113700	22538805	2930	2930	2930	2930	0
590	20250103	113600	22538805	2930	2930	2930	2930	0
591	20250103	113500	22538805	2930	2930	2930	2930	0
592	20250103	113400	22538805	2930	2930	2930	2930	23
593	20250103	113300	22471415	2930	2930	2930	2930	0
594	20250103	113200	22471415	2930	2930	2930	2930	0
595	20250103	113100	22471415	2930	2930	2930	2930	0
596	20250103	113000	22471415	2930	2930	2930	2930	0
597	20250103	112900	22471415	2930	2930	2930	2930	0
598	20250103	112800	22471415	2930	2930	2930	2930	0
599	20250103	112700	22471415	2930	2930	2930	2930	0
600	20250103	112600	22471415	2930	2930	2930	2930	37
601	20250103	112500	22363005	2930	2930	2930	2930	0
602	20250103	112400	22363005	2930	2930	2930	2930	0
603	20250103	112300	22363005	2930	2930	2930	2930	0
604	20250103	112200	22363005	2930	2930	2930	2930	0
605	20250103	112100	22363005	2930	2930	2930	2930	0
606	20250103	112000	22363005	2930	2930	2930	2930	0
607	20250103	111900	22363005	2930	2930	2930	2930	0
608	20250103	111800	22363005	2930	2930	2930	2930	0
609	20250103	111700	22363005	2930	2930	2930	2930	0
610	20250103	111600	22363005	2930	2930	2930	2930	0
611	20250103	111500	22363005	2930	2930	2930	2930	2
612	20250103	111400	22357145	2930	2930	2930	2930	0
613	20250103	111300	22357145	2930	2930	2930	2930	0
614	20250103	111200	22357145	2930	2930	2930	2930	0
615	20250103	111100	22357145	2930	2930	2930	2930	0
616	20250103	111000	22357145	2930	2930	2930	2930	0
617	20250103	110900	22357145	2930	2930	2930	2930	0
618	20250103	110800	22357145	2930	2930	2930	2930	0
619	20250103	110700	22357145	2930	2930	2930	2930	0
620	20250103	110600	22357145	2930	2930	2930	2930	0
621	20250103	110500	22357145	2930	2930	2930	2930	0
622	20250103	110400	22357145	2930	2930	2930	2930	0
623	20250103	110300	22357145	2930	2930	2930	2930	0
624	20250103	110200	22357145	2930	2930	2930	2930	88
625	20250103	110100	22099305	2925	2925	2925	2925	214
626	20250103	110000	21473355	2935	2935	2935	2935	0
627	20250103	105900	21473355	2935	2935	2935	2935	0
628	20250103	105800	21473355	2935	2935	2935	2935	0
629	20250103	105700	21473355	2935	2935	2935	2935	0
630	20250103	105600	21473355	2935	2935	2935	2935	0
631	20250103	105500	21473355	2935	2935	2935	2935	0
632	20250103	105400	21473355	2935	2935	2935	2935	0
633	20250103	105300	21473355	2935	2935	2935	2935	0
634	20250103	105200	21473355	2935	2935	2935	2935	0
635	20250103	105100	21473355	2935	2935	2935	2935	0
636	20250103	105000	21473355	2935	2935	2935	2935	5
637	20250103	104900	21458680	2930	2930	2930	2930	3
638	20250103	104800	21449890	2925	2930	2930	2925	100
639	20250103	104700	21157330	2935	2935	2935	2935	0
640	20250103	104600	21157330	2935	2935	2935	2935	0
641	20250103	104500	21157330	2935	2935	2935	2935	0
642	20250103	104400	21157330	2935	2935	2935	2935	0
643	20250103	104300	21157330	2935	2935	2935	2935	1061
644	20250103	104200	18043295	2940	2940	2940	2940	0
645	20250103	104100	18043295	2940	2940	2940	2940	0
646	20250103	104000	18043295	2940	2940	2940	2940	0
647	20250103	103900	18043295	2940	2940	2940	2940	0
648	20250103	103800	18043295	2940	2940	2940	2940	0
649	20250103	103700	18043295	2940	2940	2940	2940	340
650	20250103	103600	17043695	2935	2935	2935	2935	0
651	20250103	103500	17043695	2935	2935	2935	2935	18
652	20250103	103400	16990865	2935	2935	2935	2935	0
653	20250103	103300	16990865	2935	2935	2935	2935	0
654	20250103	103200	16990865	2935	2935	2935	2935	100
655	20250103	103100	16697365	2935	2935	2935	2935	0
656	20250103	103000	16697365	2935	2935	2935	2935	3
657	20250103	102900	16688560	2945	2945	2945	2945	0
658	20250103	102800	16688560	2945	2945	2945	2945	0
659	20250103	102700	16688560	2945	2945	2945	2945	0
660	20250103	102600	16688560	2945	2945	2945	2945	0
661	20250103	102500	16688560	2945	2945	2945	2945	0
662	20250103	102400	16688560	2945	2945	2945	2945	0
663	20250103	102300	16688560	2945	2945	2945	2945	0
664	20250103	102200	16688560	2945	2945	2945	2945	0
665	20250103	102100	16688560	2945	2945	2945	2945	0
666	20250103	102000	16688560	2945	2945	2945	2945	0
667	20250103	101900	16688560	2945	2945	2945	2945	0
668	20250103	101800	16688560	2945	2945	2945	2945	0
669	20250103	101700	16688560	2945	2945	2945	2945	0
670	20250103	101600	16688560	2945	2945	2945	2945	11
671	20250103	101500	16656165	2945	2935	2945	2930	122
672	20250103	101400	16298545	2935	2935	2935	2935	0
673	20250103	101300	16298545	2935	2935	2935	2935	0
674	20250103	101200	16298545	2935	2935	2935	2935	0
675	20250103	101100	16298545	2935	2935	2935	2935	0
676	20250103	101000	16298545	2935	2935	2935	2935	0
677	20250103	100900	16298545	2935	2935	2935	2935	0
678	20250103	100800	16298545	2935	2935	2935	2935	0
679	20250103	100700	16298545	2935	2935	2935	2935	0
680	20250103	100600	16298545	2935	2935	2935	2935	2
681	20250103	100500	16292675	2935	2935	2935	2935	0
682	20250103	100400	16292675	2935	2935	2935	2935	1
683	20250103	100300	16289740	2935	2935	2935	2935	0
684	20250103	100200	16289740	2935	2935	2935	2935	0
685	20250103	100100	16289740	2935	2935	2935	2935	0
686	20250103	100000	16289740	2935	2935	2935	2935	0
687	20250103	095900	16289740	2935	2935	2935	2935	0
688	20250103	095800	16289740	2935	2935	2935	2935	0
689	20250103	095700	16289740	2935	2935	2935	2935	0
690	20250103	095600	16289740	2935	2935	2935	2935	0
691	20250103	095500	16289740	2935	2935	2935	2935	0
692	20250103	095400	16289740	2935	2935	2935	2935	0
693	20250103	095300	16289740	2935	2935	2935	2935	0
694	20250103	095200	16289740	2935	2935	2935	2935	0
695	20250103	095100	16289740	2935	2935	2935	2935	0
696	20250103	095000	16289740	2935	2935	2935	2935	0
697	20250103	094900	16289740	2935	2935	2935	2935	0
698	20250103	094800	16289740	2935	2935	2935	2935	0
699	20250103	094700	16289740	2935	2935	2935	2935	0
700	20250103	094600	16289740	2935	2935	2935	2935	0
701	20250103	094500	16289740	2935	2935	2935	2935	0
702	20250103	094400	16289740	2935	2935	2935	2935	0
703	20250103	094300	16289740	2935	2930	2935	2925	109
704	20250103	094200	15970500	2925	2925	2925	2925	0
705	20250103	094100	15970500	2925	2925	2925	2925	0
706	20250103	094000	15970500	2925	2925	2925	2925	0
707	20250103	093900	15970500	2925	2925	2925	2925	0
708	20250103	093800	15970500	2925	2925	2925	2925	0
709	20250103	093700	15970500	2925	2925	2925	2925	446
710	20250103	093600	14665950	2925	2925	2925	2925	219
711	20250103	093500	14025375	2925	2925	2925	2925	0
712	20250103	093400	14025375	2925	2925	2925	2925	0
713	20250103	093300	14025375	2925	2925	2925	2925	2301
714	20250103	093200	7294950	2925	2925	2925	2925	580
715	20250103	093100	5598450	2925	2925	2925	2925	2
716	20250103	093000	5592600	2925	2925	2925	2925	50
717	20250103	092900	5446350	2925	2925	2925	2925	100
718	20250103	092800	5153850	2915	2915	2915	2915	0
719	20250103	092700	5153850	2915	2915	2915	2915	0
720	20250103	092600	5153850	2915	2915	2915	2915	150
721	20250103	092500	4716600	2915	2915	2915	2915	0
722	20250103	092400	4716600	2915	2915	2915	2915	0
723	20250103	092300	4716600	2915	2915	2915	2915	1
724	20250103	092200	4713685	2915	2915	2915	2915	0
725	20250103	092100	4713685	2915	2915	2915	2915	0
726	20250103	092000	4713685	2915	2920	2920	2915	863
727	20250103	091900	2197965	2915	2915	2915	2915	0
728	20250103	091800	2197965	2915	2915	2915	2915	0
729	20250103	091700	2197965	2915	2915	2915	2915	1
730	20250103	091600	2195050	2910	2910	2910	2910	0
731	20250103	091500	2195050	2910	2910	2910	2910	0
732	20250103	091400	2195050	2910	2910	2910	2910	0
733	20250103	091300	2195050	2910	2910	2910	2910	0
734	20250103	091200	2195050	2910	2910	2910	2910	0
735	20250103	091100	2195050	2910	2910	2910	2910	0
736	20250103	091000	2195050	2910	2910	2910	2910	0
737	20250103	090900	2195050	2910	2910	2910	2910	0
738	20250103	090800	2195050	2910	2910	2910	2910	15
739	20250103	090700	2151400	2895	2895	2895	2895	0
740	20250103	090600	2151400	2895	2895	2895	2895	0
741	20250103	090500	2151400	2895	2895	2895	2895	0
742	20250103	090400	2151400	2895	2895	2895	2895	0
743	20250103	090300	2151400	2895	2895	2895	2895	0
744	20250103	090200	2151400	2895	2895	2895	2895	0
745	20250103	090100	2151400	2895	2895	2895	2895	0
746	20250103	090000	2151400	2895	2950	2950	2895	732