KissMeData/238090/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	205200	34202350	2850	2850	2850	2850	995
3	20250110	205100	34202350	2850	2850	2850	2850	0
4	20250110	205000	34202350	2850	2850	2850	2850	0
5	20250110	204900	34202350	2850	2850	2850	2850	0
6	20250110	204800	34202350	2850	2850	2850	2850	0
7	20250110	204700	34202350	2850	2850	2850	2850	0
8	20250110	204600	34202350	2850	2850	2850	2850	0
9	20250110	204500	34202350	2850	2850	2850	2850	0
10	20250110	204400	34202350	2850	2850	2850	2850	0
11	20250110	204300	34202350	2850	2850	2850	2850	0
12	20250110	204200	34202350	2850	2850	2850	2850	0
13	20250110	204100	34202350	2850	2850	2850	2850	0
14	20250110	204000	34202350	2850	2850	2850	2850	0
15	20250110	203900	34202350	2850	2850	2850	2850	0
16	20250110	203800	34202350	2850	2850	2850	2850	0
17	20250110	203700	34202350	2850	2850	2850	2850	0
18	20250110	203600	34202350	2850	2850	2850	2850	0
19	20250110	203500	34202350	2850	2850	2850	2850	0
20	20250110	203400	34202350	2850	2850	2850	2850	0
21	20250110	203300	34202350	2850	2850	2850	2850	0
22	20250110	203200	34202350	2850	2850	2850	2850	0
23	20250110	203100	34202350	2850	2850	2850	2850	0
24	20250110	203000	34202350	2850	2850	2850	2850	0
25	20250110	202900	34202350	2850	2850	2850	2850	0
26	20250110	202800	34202350	2850	2850	2850	2850	0
27	20250110	202700	34202350	2850	2850	2850	2850	0
28	20250110	202600	34202350	2850	2850	2850	2850	0
29	20250110	202500	34202350	2850	2850	2850	2850	0
30	20250110	202400	34202350	2850	2850	2850	2850	0
31	20250110	202300	34202350	2850	2850	2850	2850	0
32	20250110	202200	34202350	2850	2850	2850	2850	995
33	20250110	202100	34202350	2850	2850	2850	2850	0
34	20250110	202000	34202350	2850	2850	2850	2850	0
35	20250110	201900	34202350	2850	2850	2850	2850	0
36	20250110	201800	34202350	2850	2850	2850	2850	0
37	20250110	201700	34202350	2850	2850	2850	2850	0
38	20250110	201600	34202350	2850	2850	2850	2850	0
39	20250110	201500	34202350	2850	2850	2850	2850	0
40	20250110	201400	34202350	2850	2850	2850	2850	0
41	20250110	201300	34202350	2850	2850	2850	2850	0
42	20250110	201200	34202350	2850	2850	2850	2850	0
43	20250110	201100	34202350	2850	2850	2850	2850	0
44	20250110	201000	34202350	2850	2850	2850	2850	0
45	20250110	200900	34202350	2850	2850	2850	2850	0
46	20250110	200800	34202350	2850	2850	2850	2850	0
47	20250110	200700	34202350	2850	2850	2850	2850	0
48	20250110	200600	34202350	2850	2850	2850	2850	0
49	20250110	200500	34202350	2850	2850	2850	2850	0
50	20250110	200400	34202350	2850	2850	2850	2850	0
51	20250110	200300	34202350	2850	2850	2850	2850	0
52	20250110	200200	34202350	2850	2850	2850	2850	0
53	20250110	200100	34202350	2850	2850	2850	2850	0
54	20250110	200000	34202350	2850	2850	2850	2850	0
55	20250110	195900	34202350	2850	2850	2850	2850	0
56	20250110	195800	34202350	2850	2850	2850	2850	0
57	20250110	195700	34202350	2850	2850	2850	2850	0
58	20250110	195600	34202350	2850	2850	2850	2850	0
59	20250110	195500	34202350	2850	2850	2850	2850	0
60	20250110	195400	34202350	2850	2850	2850	2850	0
61	20250110	195300	34202350	2850	2850	2850	2850	0
62	20250110	195200	34202350	2850	2850	2850	2850	995
63	20250110	195100	34202350	2850	2850	2850	2850	0
64	20250110	195000	34202350	2850	2850	2850	2850	0
65	20250110	194900	34202350	2850	2850	2850	2850	0
66	20250110	194800	34202350	2850	2850	2850	2850	0
67	20250110	194700	34202350	2850	2850	2850	2850	0
68	20250110	194600	34202350	2850	2850	2850	2850	0
69	20250110	194500	34202350	2850	2850	2850	2850	0
70	20250110	194400	34202350	2850	2850	2850	2850	0
71	20250110	194300	34202350	2850	2850	2850	2850	0
72	20250110	194200	34202350	2850	2850	2850	2850	0
73	20250110	194100	34202350	2850	2850	2850	2850	0
74	20250110	194000	34202350	2850	2850	2850	2850	0
75	20250110	193900	34202350	2850	2850	2850	2850	0
76	20250110	193800	34202350	2850	2850	2850	2850	0
77	20250110	193700	34202350	2850	2850	2850	2850	0
78	20250110	193600	34202350	2850	2850	2850	2850	0
79	20250110	193500	34202350	2850	2850	2850	2850	0
80	20250110	193400	34202350	2850	2850	2850	2850	0
81	20250110	193300	34202350	2850	2850	2850	2850	0
82	20250110	193200	34202350	2850	2850	2850	2850	0
83	20250110	193100	34202350	2850	2850	2850	2850	0
84	20250110	193000	34202350	2850	2850	2850	2850	0
85	20250110	192900	34202350	2850	2850	2850	2850	0
86	20250110	192800	34202350	2850	2850	2850	2850	0
87	20250110	192700	34202350	2850	2850	2850	2850	0
88	20250110	192600	34202350	2850	2850	2850	2850	0
89	20250110	192500	34202350	2850	2850	2850	2850	0
90	20250110	192400	34202350	2850	2850	2850	2850	0
91	20250110	192300	34202350	2850	2850	2850	2850	0
92	20250110	192200	34202350	2850	2850	2850	2850	995
93	20250110	192100	34202350	2850	2850	2850	2850	0
94	20250110	192000	34202350	2850	2850	2850	2850	0
95	20250110	191900	34202350	2850	2850	2850	2850	0
96	20250110	191800	34202350	2850	2850	2850	2850	0
97	20250110	191700	34202350	2850	2850	2850	2850	0
98	20250110	191600	34202350	2850	2850	2850	2850	0
99	20250110	191500	34202350	2850	2850	2850	2850	0
100	20250110	191400	34202350	2850	2850	2850	2850	0
101	20250110	191300	34202350	2850	2850	2850	2850	0
102	20250110	191200	34202350	2850	2850	2850	2850	0
103	20250110	191100	34202350	2850	2850	2850	2850	0
104	20250110	191000	34202350	2850	2850	2850	2850	0
105	20250110	190900	34202350	2850	2850	2850	2850	0
106	20250110	190800	34202350	2850	2850	2850	2850	0
107	20250110	190700	34202350	2850	2850	2850	2850	0
108	20250110	190600	34202350	2850	2850	2850	2850	0
109	20250110	190500	34202350	2850	2850	2850	2850	0
110	20250110	190400	34202350	2850	2850	2850	2850	0
111	20250110	190300	34202350	2850	2850	2850	2850	0
112	20250110	190200	34202350	2850	2850	2850	2850	0
113	20250110	190100	34202350	2850	2850	2850	2850	0
114	20250110	190000	34202350	2850	2850	2850	2850	0
115	20250110	185900	34202350	2850	2850	2850	2850	0
116	20250110	185800	34202350	2850	2850	2850	2850	0
117	20250110	185700	34202350	2850	2850	2850	2850	0
118	20250110	185600	34202350	2850	2850	2850	2850	0
119	20250110	185500	34202350	2850	2850	2850	2850	0
120	20250110	185400	34202350	2850	2850	2850	2850	0
121	20250110	185300	34202350	2850	2850	2850	2850	0
122	20250110	185200	34202350	2850	2850	2850	2850	995
123	20250110	185100	34202350	2850	2850	2850	2850	0
124	20250110	185000	34202350	2850	2850	2850	2850	0
125	20250110	184900	34202350	2850	2850	2850	2850	0
126	20250110	184800	34202350	2850	2850	2850	2850	0
127	20250110	184700	34202350	2850	2850	2850	2850	0
128	20250110	184600	34202350	2850	2850	2850	2850	0
129	20250110	184500	34202350	2850	2850	2850	2850	0
130	20250110	184400	34202350	2850	2850	2850	2850	0
131	20250110	184300	34202350	2850	2850	2850	2850	0
132	20250110	184200	34202350	2850	2850	2850	2850	0
133	20250110	184100	34202350	2850	2850	2850	2850	0
134	20250110	184000	34202350	2850	2850	2850	2850	0
135	20250110	183900	34202350	2850	2850	2850	2850	0
136	20250110	183800	34202350	2850	2850	2850	2850	0
137	20250110	183700	34202350	2850	2850	2850	2850	0
138	20250110	183600	34202350	2850	2850	2850	2850	0
139	20250110	183500	34202350	2850	2850	2850	2850	0
140	20250110	183400	34202350	2850	2850	2850	2850	0
141	20250110	183300	34202350	2850	2850	2850	2850	0
142	20250110	183200	34202350	2850	2850	2850	2850	0
143	20250110	183100	34202350	2850	2850	2850	2850	0
144	20250110	183000	34202350	2850	2850	2850	2850	0
145	20250110	182900	34202350	2850	2850	2850	2850	0
146	20250110	182800	34202350	2850	2850	2850	2850	0
147	20250110	182700	34202350	2850	2850	2850	2850	0
148	20250110	182600	34202350	2850	2850	2850	2850	0
149	20250110	182500	34202350	2850	2850	2850	2850	0
150	20250110	182400	34202350	2850	2850	2850	2850	0
151	20250110	182300	34202350	2850	2850	2850	2850	0
152	20250110	182200	34202350	2850	2850	2850	2850	995
153	20250110	182100	34202350	2850	2850	2850	2850	0
154	20250110	182000	34202350	2850	2850	2850	2850	0
155	20250110	181900	34202350	2850	2850	2850	2850	0
156	20250110	181800	34202350	2850	2850	2850	2850	0
157	20250110	181700	34202350	2850	2850	2850	2850	0
158	20250110	181600	34202350	2850	2850	2850	2850	0
159	20250110	181500	34202350	2850	2850	2850	2850	0
160	20250110	181400	34202350	2850	2850	2850	2850	0
161	20250110	181300	34202350	2850	2850	2850	2850	0
162	20250110	181200	34202350	2850	2850	2850	2850	0
163	20250110	181100	34202350	2850	2850	2850	2850	0
164	20250110	181000	34202350	2850	2850	2850	2850	0
165	20250110	180900	34202350	2850	2850	2850	2850	0
166	20250110	180800	34202350	2850	2850	2850	2850	0
167	20250110	180700	34202350	2850	2850	2850	2850	0
168	20250110	180600	34202350	2850	2850	2850	2850	0
169	20250110	180500	34202350	2850	2850	2850	2850	0
170	20250110	180400	34202350	2850	2850	2850	2850	0
171	20250110	180300	34202350	2850	2850	2850	2850	0
172	20250110	180200	34202350	2850	2850	2850	2850	0
173	20250110	180100	34202350	2850	2850	2850	2850	0
174	20250110	180000	34202350	2850	2850	2850	2850	0
175	20250110	175900	34202350	2850	2850	2850	2850	0
176	20250110	175800	34202350	2850	2850	2850	2850	0
177	20250110	175700	34202350	2850	2850	2850	2850	0
178	20250110	175600	34202350	2850	2850	2850	2850	0
179	20250110	175500	34202350	2850	2850	2850	2850	0
180	20250110	175400	34202350	2850	2850	2850	2850	0
181	20250110	175300	34202350	2850	2850	2850	2850	0
182	20250110	175200	34202350	2850	2850	2850	2850	995
183	20250110	175100	34202350	2850	2850	2850	2850	0
184	20250110	175000	34202350	2850	2850	2850	2850	0
185	20250110	174900	34202350	2850	2850	2850	2850	0
186	20250110	174800	34202350	2850	2850	2850	2850	0
187	20250110	174700	34202350	2850	2850	2850	2850	0
188	20250110	174600	34202350	2850	2850	2850	2850	0
189	20250110	174500	34202350	2850	2850	2850	2850	0
190	20250110	174400	34202350	2850	2850	2850	2850	0
191	20250110	174300	34202350	2850	2850	2850	2850	0
192	20250110	174200	34202350	2850	2850	2850	2850	0
193	20250110	174100	34202350	2850	2850	2850	2850	0
194	20250110	174000	34202350	2850	2850	2850	2850	0
195	20250110	173900	34202350	2850	2850	2850	2850	0
196	20250110	173800	34202350	2850	2850	2850	2850	0
197	20250110	173700	34202350	2850	2850	2850	2850	0
198	20250110	173600	34202350	2850	2850	2850	2850	0
199	20250110	173500	34202350	2850	2850	2850	2850	0
200	20250110	173400	34202350	2850	2850	2850	2850	0
201	20250110	173300	34202350	2850	2850	2850	2850	0
202	20250110	173200	34202350	2850	2850	2850	2850	0
203	20250110	173100	34202350	2850	2850	2850	2850	0
204	20250110	173000	34202350	2850	2850	2850	2850	0
205	20250110	172900	34202350	2850	2850	2850	2850	0
206	20250110	172800	34202350	2850	2850	2850	2850	0
207	20250110	172700	34202350	2850	2850	2850	2850	0
208	20250110	172600	34202350	2850	2850	2850	2850	0
209	20250110	172500	34202350	2850	2850	2850	2850	0
210	20250110	172400	34202350	2850	2850	2850	2850	0
211	20250110	172300	34202350	2850	2850	2850	2850	0
212	20250110	172200	34202350	2850	2850	2850	2850	995
213	20250110	172100	34202350	2850	2850	2850	2850	0
214	20250110	172000	34202350	2850	2850	2850	2850	0
215	20250110	171900	34202350	2850	2850	2850	2850	0
216	20250110	171800	34202350	2850	2850	2850	2850	0
217	20250110	171700	34202350	2850	2850	2850	2850	0
218	20250110	171600	34202350	2850	2850	2850	2850	0
219	20250110	171500	34202350	2850	2850	2850	2850	0
220	20250110	171400	34202350	2850	2850	2850	2850	0
221	20250110	171300	34202350	2850	2850	2850	2850	0
222	20250110	171200	34202350	2850	2850	2850	2850	0
223	20250110	171100	34202350	2850	2850	2850	2850	0
224	20250110	171000	34202350	2850	2850	2850	2850	0
225	20250110	170900	34202350	2850	2850	2850	2850	0
226	20250110	170800	34202350	2850	2850	2850	2850	0
227	20250110	170700	34202350	2850	2850	2850	2850	0
228	20250110	170600	34202350	2850	2850	2850	2850	0
229	20250110	170500	34202350	2850	2850	2850	2850	0
230	20250110	170400	34202350	2850	2850	2850	2850	0
231	20250110	170300	34202350	2850	2850	2850	2850	0
232	20250110	170200	34202350	2850	2850	2850	2850	0
233	20250110	170100	34202350	2850	2850	2850	2850	0
234	20250110	170000	34202350	2850	2850	2850	2850	0
235	20250110	165900	34202350	2850	2850	2850	2850	0
236	20250110	165800	34202350	2850	2850	2850	2850	0
237	20250110	165700	34202350	2850	2850	2850	2850	0
238	20250110	165600	34202350	2850	2850	2850	2850	0
239	20250110	165500	34202350	2850	2850	2850	2850	0
240	20250110	165400	34202350	2850	2850	2850	2850	0
241	20250110	165300	34202350	2850	2850	2850	2850	0
242	20250110	165200	34202350	2850	2850	2850	2850	995
243	20250110	165100	34202350	2850	2850	2850	2850	0
244	20250110	165000	34202350	2850	2850	2850	2850	0
245	20250110	164900	34202350	2850	2850	2850	2850	0
246	20250110	164800	34202350	2850	2850	2850	2850	0
247	20250110	164700	34202350	2850	2850	2850	2850	0
248	20250110	164600	34202350	2850	2850	2850	2850	0
249	20250110	164500	34202350	2850	2850	2850	2850	0
250	20250110	164400	34202350	2850	2850	2850	2850	0
251	20250110	164300	34202350	2850	2850	2850	2850	0
252	20250110	164200	34202350	2850	2850	2850	2850	0
253	20250110	164100	34202350	2850	2850	2850	2850	0
254	20250110	164000	34202350	2850	2850	2850	2850	0
255	20250110	163900	34202350	2850	2850	2850	2850	0
256	20250110	163800	34202350	2850	2850	2850	2850	0
257	20250110	163700	34202350	2850	2850	2850	2850	0
258	20250110	163600	34202350	2850	2850	2850	2850	0
259	20250110	163500	34202350	2850	2850	2850	2850	0
260	20250110	163400	34202350	2850	2850	2850	2850	0
261	20250110	163300	34202350	2850	2850	2850	2850	0
262	20250110	163200	34202350	2850	2850	2850	2850	0
263	20250110	163100	34202350	2850	2850	2850	2850	0
264	20250110	163000	34202350	2850	2850	2850	2850	0
265	20250110	162900	34202350	2850	2850	2850	2850	0
266	20250110	162800	34202350	2850	2850	2850	2850	0
267	20250110	162700	34202350	2850	2850	2850	2850	0
268	20250110	162600	34202350	2850	2850	2850	2850	0
269	20250110	162500	34202350	2850	2850	2850	2850	0
270	20250110	162400	34202350	2850	2850	2850	2850	0
271	20250110	162300	34202350	2850	2850	2850	2850	0
272	20250110	162200	34202350	2850	2850	2850	2850	995
273	20250110	162100	34202350	2850	2850	2850	2850	0
274	20250110	162000	34202350	2850	2850	2850	2850	0
275	20250110	161900	34202350	2850	2850	2850	2850	0
276	20250110	161800	34202350	2850	2850	2850	2850	0
277	20250110	161700	34202350	2850	2850	2850	2850	0
278	20250110	161600	34202350	2850	2850	2850	2850	0
279	20250110	161500	34202350	2850	2850	2850	2850	0
280	20250110	161400	34202350	2850	2850	2850	2850	0
281	20250110	161300	34202350	2850	2850	2850	2850	0
282	20250110	161200	34202350	2850	2850	2850	2850	0
283	20250110	161100	34202350	2850	2850	2850	2850	0
284	20250110	161000	34202350	2850	2850	2850	2850	0
285	20250110	160900	34202350	2850	2850	2850	2850	0
286	20250110	160800	34202350	2850	2850	2850	2850	0
287	20250110	160700	34202350	2850	2850	2850	2850	0
288	20250110	160600	34202350	2850	2850	2850	2850	0
289	20250110	160500	34202350	2850	2850	2850	2850	0
290	20250110	160400	34202350	2850	2850	2850	2850	0
291	20250110	160300	34202350	2850	2850	2850	2850	0
292	20250110	160200	34202350	2850	2850	2850	2850	0
293	20250110	160100	34202350	2850	2850	2850	2850	0
294	20250110	160000	34202350	2850	2850	2850	2850	0
295	20250110	155900	34202350	2850	2850	2850	2850	0
296	20250110	155800	34202350	2850	2850	2850	2850	0
297	20250110	155700	34202350	2850	2850	2850	2850	0
298	20250110	155600	34202350	2850	2850	2850	2850	0
299	20250110	155500	34202350	2850	2850	2850	2850	0
300	20250110	155400	34202350	2850	2850	2850	2850	0
301	20250110	155300	34202350	2850	2850	2850	2850	0
302	20250110	155200	34202350	2850	2850	2850	2850	995
303	20250110	155100	34202350	2850	2850	2850	2850	0
304	20250110	155000	34202350	2850	2850	2850	2850	0
305	20250110	154900	34202350	2850	2850	2850	2850	0
306	20250110	154800	34202350	2850	2850	2850	2850	0
307	20250110	154700	34202350	2850	2850	2850	2850	0
308	20250110	154600	34202350	2850	2850	2850	2850	0
309	20250110	154500	34202350	2850	2850	2850	2850	0
310	20250110	154400	34202350	2850	2850	2850	2850	0
311	20250110	154300	34202350	2850	2850	2850	2850	0
312	20250110	154200	34202350	2850	2850	2850	2850	0
313	20250110	154100	34202350	2850	2850	2850	2850	0
314	20250110	154000	34202350	2850	2850	2850	2850	0
315	20250110	153900	34202350	2850	2850	2850	2850	0
316	20250110	153800	34202350	2850	2850	2850	2850	0
317	20250110	153700	34202350	2850	2850	2850	2850	0
318	20250110	153600	34202350	2850	2850	2850	2850	0
319	20250110	153500	34202350	2850	2850	2850	2850	0
320	20250110	153400	34202350	2850	2850	2850	2850	0
321	20250110	153300	34202350	2850	2850	2850	2850	0
322	20250110	153200	34202350	2850	2850	2850	2850	0
323	20250110	153100	34202350	2850	2850	2850	2850	0
324	20250110	153000	34202350	2850	2850	2850	2850	995
325	20250110	152900	31366600	2895	2895	2895	2895	0
326	20250110	152800	31366600	2895	2895	2895	2895	0
327	20250110	152700	31366600	2895	2895	2895	2895	0
328	20250110	152600	31366600	2895	2895	2895	2895	0
329	20250110	152500	31366600	2895	2895	2895	2895	0
330	20250110	152400	31366600	2895	2895	2895	2895	0
331	20250110	152300	31366600	2895	2895	2895	2895	0
332	20250110	152200	31366600	2895	2895	2895	2895	0
333	20250110	152100	31366600	2895	2895	2895	2895	0
334	20250110	152000	31366600	2895	2895	2895	2895	0
335	20250110	151900	31366600	2895	2895	2895	2895	0
336	20250110	151800	31366600	2895	2895	2895	2895	0
337	20250110	151700	31366600	2895	2895	2895	2895	0
338	20250110	151600	31366600	2895	2895	2895	2895	0
339	20250110	151500	31366600	2895	2895	2895	2895	0
340	20250110	151400	31366600	2895	2895	2895	2895	30
341	20250110	151300	31279750	2895	2890	2895	2890	180
342	20250110	151200	30758795	2895	2890	2895	2890	5
343	20250110	151100	30744325	2895	2895	2895	2895	30
344	20250110	151000	30657475	2895	2895	2895	2895	0
345	20250110	150900	30657475	2895	2895	2895	2895	0
346	20250110	150800	30657475	2895	2895	2895	2895	0
347	20250110	150700	30657475	2895	2895	2895	2895	0
348	20250110	150600	30657475	2895	2875	2895	2875	376
349	20250110	150500	29575230	2875	2875	2875	2875	0
350	20250110	150400	29575230	2875	2870	2875	2870	195
351	20250110	150300	29015185	2870	2870	2870	2870	0
352	20250110	150200	29015185	2870	2870	2870	2870	0
353	20250110	150100	29015185	2870	2870	2870	2870	1
354	20250110	150000	29012315	2870	2870	2870	2870	0
355	20250110	145900	29012315	2870	2870	2870	2870	0
356	20250110	145800	29012315	2870	2865	2870	2865	17
357	20250110	145700	28963555	2865	2865	2865	2865	10
358	20250110	145600	28934905	2865	2865	2865	2865	0
359	20250110	145500	28934905	2865	2865	2865	2865	0
360	20250110	145400	28934905	2865	2865	2865	2865	3
361	20250110	145300	28926310	2850	2865	2865	2850	35
362	20250110	145200	28826515	2875	2875	2875	2875	0
363	20250110	145100	28826515	2875	2875	2875	2875	1
364	20250110	145000	28823640	2845	2875	2875	2845	4100
365	20250110	144900	17113530	2875	2890	2890	2865	2501
366	20250110	144800	9921100	2900	2900	2900	2900	0
367	20250110	144700	9921100	2900	2900	2900	2900	0
368	20250110	144600	9921100	2900	2900	2900	2900	0
369	20250110	144500	9921100	2900	2900	2900	2900	0
370	20250110	144400	9921100	2900	2900	2900	2900	0
371	20250110	144300	9921100	2900	2900	2900	2900	200
372	20250110	144200	9341100	2910	2910	2910	2910	0
373	20250110	144100	9341100	2910	2910	2910	2910	0
374	20250110	144000	9341100	2910	2910	2910	2910	0
375	20250110	143900	9341100	2910	2910	2910	2910	0
376	20250110	143800	9341100	2910	2910	2910	2910	0
377	20250110	143700	9341100	2910	2910	2910	2910	0
378	20250110	143600	9341100	2910	2910	2910	2910	0
379	20250110	143500	9341100	2910	2910	2910	2910	0
380	20250110	143400	9341100	2910	2910	2910	2910	0
381	20250110	143300	9341100	2910	2910	2910	2910	0
382	20250110	143200	9341100	2910	2910	2910	2910	0
383	20250110	143100	9341100	2910	2910	2910	2910	0
384	20250110	143000	9341100	2910	2910	2910	2910	0
385	20250110	142900	9341100	2910	2910	2910	2910	0
386	20250110	142800	9341100	2910	2910	2910	2910	0
387	20250110	142700	9341100	2910	2910	2910	2910	0
388	20250110	142600	9341100	2910	2910	2910	2910	0
389	20250110	142500	9341100	2910	2910	2910	2910	0
390	20250110	142400	9341100	2910	2910	2910	2910	0
391	20250110	142300	9341100	2910	2910	2910	2910	0
392	20250110	142200	9341100	2910	2910	2910	2910	0
393	20250110	142100	9341100	2910	2910	2910	2910	0
394	20250110	142000	9341100	2910	2910	2910	2910	0
395	20250110	141900	9341100	2910	2910	2910	2910	0
396	20250110	141800	9341100	2910	2910	2910	2910	0
397	20250110	141700	9341100	2910	2910	2910	2910	0
398	20250110	141600	9341100	2910	2910	2910	2910	0
399	20250110	141500	9341100	2910	2910	2910	2910	0
400	20250110	141400	9341100	2910	2910	2910	2910	0
401	20250110	141300	9341100	2910	2910	2910	2910	0
402	20250110	141200	9341100	2910	2910	2910	2910	0
403	20250110	141100	9341100	2910	2910	2910	2910	0
404	20250110	141000	9341100	2910	2910	2910	2910	0
405	20250110	140900	9341100	2910	2910	2910	2910	0
406	20250110	140800	9341100	2910	2910	2910	2910	0
407	20250110	140700	9341100	2910	2910	2910	2910	0
408	20250110	140600	9341100	2910	2910	2910	2910	0
409	20250110	140500	9341100	2910	2910	2910	2910	0
410	20250110	140400	9341100	2910	2910	2910	2910	0
411	20250110	140300	9341100	2910	2910	2910	2910	0
412	20250110	140200	9341100	2910	2910	2910	2910	0
413	20250110	140100	9341100	2910	2910	2910	2910	0
414	20250110	140000	9341100	2910	2910	2910	2910	0
415	20250110	135900	9341100	2910	2910	2910	2910	0
416	20250110	135800	9341100	2910	2910	2910	2910	2
417	20250110	135700	9335280	2905	2905	2905	2905	0
418	20250110	135600	9335280	2905	2905	2905	2905	0
419	20250110	135500	9335280	2905	2905	2905	2905	0
420	20250110	135400	9335280	2905	2905	2905	2905	0
421	20250110	135300	9335280	2905	2905	2905	2905	0
422	20250110	135200	9335280	2905	2905	2905	2905	0
423	20250110	135100	9335280	2905	2905	2905	2905	0
424	20250110	135000	9335280	2905	2905	2905	2905	0
425	20250110	134900	9335280	2905	2905	2905	2905	0
426	20250110	134800	9335280	2905	2905	2905	2905	0
427	20250110	134700	9335280	2905	2905	2905	2905	0
428	20250110	134600	9335280	2905	2905	2905	2905	0
429	20250110	134500	9335280	2905	2905	2905	2905	20
430	20250110	134400	9277180	2905	2905	2905	2905	20
431	20250110	134300	9219080	2900	2900	2900	2900	995
432	20250110	134200	6333580	2900	2900	2900	2900	0
433	20250110	134100	6333580	2900	2900	2900	2900	90
434	20250110	134000	6072580	2895	2895	2895	2895	0
435	20250110	133900	6072580	2895	2895	2895	2895	0
436	20250110	133800	6072580	2895	2895	2895	2895	0
437	20250110	133700	6072580	2895	2895	2895	2895	0
438	20250110	133600	6072580	2895	2895	2895	2895	0
439	20250110	133500	6072580	2895	2895	2895	2895	0
440	20250110	133400	6072580	2895	2895	2895	2895	89
441	20250110	133300	5814925	2895	2895	2895	2895	0
442	20250110	133200	5814925	2895	2895	2895	2895	0
443	20250110	133100	5814925	2895	2895	2895	2895	0
444	20250110	133000	5814925	2895	2895	2895	2895	3
445	20250110	132900	5806240	2900	2900	2900	2900	0
446	20250110	132800	5806240	2900	2900	2900	2900	0
447	20250110	132700	5806240	2900	2900	2900	2900	0
448	20250110	132600	5806240	2900	2900	2900	2900	0
449	20250110	132500	5806240	2900	2900	2900	2900	0
450	20250110	132400	5806240	2900	2900	2900	2900	0
451	20250110	132300	5806240	2900	2900	2900	2900	0
452	20250110	132200	5806240	2900	2900	2900	2900	0
453	20250110	132100	5806240	2900	2900	2900	2900	0
454	20250110	132000	5806240	2900	2900	2900	2900	0
455	20250110	131900	5806240	2900	2900	2900	2900	0
456	20250110	131800	5806240	2900	2900	2900	2900	0
457	20250110	131700	5806240	2900	2900	2900	2900	0
458	20250110	131600	5806240	2900	2900	2900	2900	0
459	20250110	131500	5806240	2900	2900	2900	2900	0
460	20250110	131400	5806240	2900	2900	2900	2900	0
461	20250110	131300	5806240	2900	2900	2900	2900	0
462	20250110	131200	5806240	2900	2900	2900	2900	0
463	20250110	131100	5806240	2900	2900	2900	2900	0
464	20250110	131000	5806240	2900	2900	2900	2900	0
465	20250110	130900	5806240	2900	2900	2900	2900	0
466	20250110	130800	5806240	2900	2900	2900	2900	0
467	20250110	130700	5806240	2900	2900	2900	2900	0
468	20250110	130600	5806240	2900	2900	2900	2900	5
469	20250110	130500	5791740	2900	2900	2900	2900	0
470	20250110	130400	5791740	2900	2900	2900	2900	5
471	20250110	130300	5777240	2900	2900	2900	2900	5
472	20250110	130200	5762740	2895	2895	2895	2895	0
473	20250110	130100	5762740	2895	2895	2895	2895	0
474	20250110	130000	5762740	2895	2895	2895	2895	0
475	20250110	125900	5762740	2895	2895	2895	2895	100
476	20250110	125800	5473240	2900	2900	2900	2900	0
477	20250110	125700	5473240	2900	2900	2900	2900	0
478	20250110	125600	5473240	2900	2900	2900	2900	0
479	20250110	125500	5473240	2900	2900	2900	2900	0
480	20250110	125400	5473240	2900	2900	2900	2900	0
481	20250110	125300	5473240	2900	2900	2900	2900	0
482	20250110	125200	5473240	2900	2900	2900	2900	0
483	20250110	125100	5473240	2900	2900	2900	2900	0
484	20250110	125000	5473240	2900	2900	2900	2900	0
485	20250110	124900	5473240	2900	2900	2900	2900	0
486	20250110	124800	5473240	2900	2900	2900	2900	0
487	20250110	124700	5473240	2900	2900	2900	2900	0
488	20250110	124600	5473240	2900	2900	2900	2900	40
489	20250110	124500	5357240	2900	2900	2900	2900	0
490	20250110	124400	5357240	2900	2900	2900	2900	0
491	20250110	124300	5357240	2900	2900	2900	2900	13
492	20250110	124200	5319540	2900	2900	2900	2900	0
493	20250110	124100	5319540	2900	2900	2900	2900	0
494	20250110	124000	5319540	2900	2900	2900	2900	0
495	20250110	123900	5319540	2900	2900	2900	2900	0
496	20250110	123800	5319540	2900	2900	2900	2900	0
497	20250110	123700	5319540	2900	2900	2900	2900	0
498	20250110	123600	5319540	2900	2900	2900	2900	0
499	20250110	123500	5319540	2900	2900	2900	2900	0
500	20250110	123400	5319540	2900	2900	2900	2900	0
501	20250110	123300	5319540	2900	2900	2900	2900	0
502	20250110	123200	5319540	2900	2900	2900	2900	0
503	20250110	123100	5319540	2900	2900	2900	2900	0
504	20250110	123000	5319540	2900	2900	2900	2900	0
505	20250110	122900	5319540	2900	2900	2900	2900	0
506	20250110	122800	5319540	2900	2900	2900	2900	0
507	20250110	122700	5319540	2900	2900	2900	2900	0
508	20250110	122600	5319540	2900	2900	2900	2900	0
509	20250110	122500	5319540	2900	2900	2900	2900	0
510	20250110	122400	5319540	2900	2900	2900	2900	0
511	20250110	122300	5319540	2900	2900	2900	2900	0
512	20250110	122200	5319540	2900	2900	2900	2900	0
513	20250110	122100	5319540	2900	2900	2900	2900	0
514	20250110	122000	5319540	2900	2900	2900	2900	0
515	20250110	121900	5319540	2900	2900	2900	2900	0
516	20250110	121800	5319540	2900	2900	2900	2900	0
517	20250110	121700	5319540	2900	2900	2900	2900	0
518	20250110	121600	5319540	2900	2900	2900	2900	0
519	20250110	121500	5319540	2900	2900	2900	2900	0
520	20250110	121400	5319540	2900	2900	2900	2900	0
521	20250110	121300	5319540	2900	2900	2900	2900	3
522	20250110	121200	5310840	2895	2895	2895	2895	0
523	20250110	121100	5310840	2895	2895	2895	2895	0
524	20250110	121000	5310840	2895	2895	2895	2895	117
525	20250110	120900	4972125	2900	2900	2900	2900	0
526	20250110	120800	4972125	2900	2900	2900	2900	0
527	20250110	120700	4972125	2900	2900	2900	2900	0
528	20250110	120600	4972125	2900	2900	2900	2900	0
529	20250110	120500	4972125	2900	2900	2900	2900	0
530	20250110	120400	4972125	2900	2900	2900	2900	0
531	20250110	120300	4972125	2900	2900	2900	2900	20
532	20250110	120200	4914125	2890	2890	2890	2890	0
533	20250110	120100	4914125	2890	2890	2890	2890	0
534	20250110	120000	4914125	2890	2890	2890	2890	0
535	20250110	115900	4914125	2890	2890	2890	2890	0
536	20250110	115800	4914125	2890	2890	2890	2890	0
537	20250110	115700	4914125	2890	2890	2890	2890	0
538	20250110	115600	4914125	2890	2890	2890	2890	0
539	20250110	115500	4914125	2890	2890	2890	2890	0
540	20250110	115400	4914125	2890	2890	2890	2890	0
541	20250110	115300	4914125	2890	2890	2890	2890	0
542	20250110	115200	4914125	2890	2890	2890	2890	0
543	20250110	115100	4914125	2890	2890	2890	2890	0
544	20250110	115000	4914125	2890	2890	2890	2890	0
545	20250110	114900	4914125	2890	2890	2890	2890	0
546	20250110	114800	4914125	2890	2890	2890	2890	0
547	20250110	114700	4914125	2890	2890	2890	2890	0
548	20250110	114600	4914125	2890	2890	2890	2890	0
549	20250110	114500	4914125	2890	2890	2890	2890	0
550	20250110	114400	4914125	2890	2890	2890	2890	0
551	20250110	114300	4914125	2890	2890	2890	2890	0
552	20250110	114200	4914125	2890	2890	2890	2890	0
553	20250110	114100	4914125	2890	2890	2890	2890	0
554	20250110	114000	4914125	2890	2890	2890	2890	0
555	20250110	113900	4914125	2890	2890	2890	2890	0
556	20250110	113800	4914125	2890	2900	2900	2890	600
557	20250110	113700	3178460	2900	2900	2900	2900	0
558	20250110	113600	3178460	2900	2900	2900	2900	0
559	20250110	113500	3178460	2900	2900	2900	2900	0
560	20250110	113400	3178460	2900	2900	2900	2900	0
561	20250110	113300	3178460	2900	2900	2900	2900	0
562	20250110	113200	3178460	2900	2900	2900	2900	150
563	20250110	113100	2743460	2895	2895	2895	2895	0
564	20250110	113000	2743460	2895	2900	2900	2895	136
565	20250110	112900	2349655	2900	2900	2900	2900	206
566	20250110	112800	1752255	2910	2910	2910	2910	0
567	20250110	112700	1752255	2910	2910	2910	2910	1
568	20250110	112600	1749345	2900	2900	2900	2900	0
569	20250110	112500	1749345	2900	2900	2900	2900	0
570	20250110	112400	1749345	2900	2900	2900	2900	0
571	20250110	112300	1749345	2900	2900	2900	2900	0
572	20250110	112200	1749345	2900	2900	2900	2900	0
573	20250110	112100	1749345	2900	2900	2900	2900	0
574	20250110	112000	1749345	2900	2900	2900	2900	0
575	20250110	111900	1749345	2900	2900	2900	2900	0
576	20250110	111800	1749345	2900	2900	2900	2900	0
577	20250110	111700	1749345	2900	2900	2900	2900	0
578	20250110	111600	1749345	2900	2900	2900	2900	0
579	20250110	111500	1749345	2900	2900	2900	2900	0
580	20250110	111400	1749345	2900	2900	2900	2900	0
581	20250110	111300	1749345	2900	2900	2900	2900	0
582	20250110	111200	1749345	2900	2900	2900	2900	0
583	20250110	111100	1749345	2900	2900	2900	2900	0
584	20250110	111000	1749345	2900	2900	2900	2900	0
585	20250110	110900	1749345	2900	2900	2900	2900	0
586	20250110	110800	1749345	2900	2900	2900	2900	0
587	20250110	110700	1749345	2900	2900	2900	2900	0
588	20250110	110600	1749345	2900	2900	2900	2900	0
589	20250110	110500	1749345	2900	2900	2900	2900	2
590	20250110	110400	1743545	2905	2905	2905	2905	0
591	20250110	110300	1743545	2905	2905	2905	2905	0
592	20250110	110200	1743545	2905	2905	2905	2905	0
593	20250110	110100	1743545	2905	2905	2905	2905	0
594	20250110	110000	1743545	2905	2905	2905	2905	0
595	20250110	105900	1743545	2905	2905	2905	2905	0
596	20250110	105800	1743545	2905	2905	2905	2905	0
597	20250110	105700	1743545	2905	2905	2905	2905	0
598	20250110	105600	1743545	2905	2905	2905	2905	0
599	20250110	105500	1743545	2905	2905	2905	2905	0
600	20250110	105400	1743545	2905	2905	2905	2905	0
601	20250110	105300	1743545	2905	2905	2905	2905	0
602	20250110	105200	1743545	2905	2905	2905	2905	21
603	20250110	105100	1682540	2905	2905	2905	2905	0
604	20250110	105000	1682540	2905	2905	2905	2905	0
605	20250110	104900	1682540	2905	2905	2905	2905	0
606	20250110	104800	1682540	2905	2905	2905	2905	17
607	20250110	104700	1633155	2905	2905	2905	2905	0
608	20250110	104600	1633155	2905	2905	2905	2905	0
609	20250110	104500	1633155	2905	2905	2905	2905	0
610	20250110	104400	1633155	2905	2905	2905	2905	0
611	20250110	104300	1633155	2905	2905	2905	2905	0
612	20250110	104200	1633155	2905	2905	2905	2905	0
613	20250110	104100	1633155	2905	2905	2905	2905	0
614	20250110	104000	1633155	2905	2905	2905	2905	0
615	20250110	103900	1633155	2905	2905	2905	2905	0
616	20250110	103800	1633155	2905	2905	2905	2905	0
617	20250110	103700	1633155	2905	2905	2905	2905	0
618	20250110	103600	1633155	2905	2905	2905	2905	0
619	20250110	103500	1633155	2905	2905	2905	2905	0
620	20250110	103400	1633155	2905	2905	2905	2905	0
621	20250110	103300	1633155	2905	2905	2905	2905	0
622	20250110	103200	1633155	2905	2905	2905	2905	0
623	20250110	103100	1633155	2905	2905	2905	2905	0
624	20250110	103000	1633155	2905	2905	2905	2905	23
625	20250110	102900	1566340	2910	2910	2910	2910	0
626	20250110	102800	1566340	2910	2910	2910	2910	0
627	20250110	102700	1566340	2910	2910	2910	2910	0
628	20250110	102600	1566340	2910	2910	2910	2910	0
629	20250110	102500	1566340	2910	2910	2910	2910	78
630	20250110	102400	1339360	2910	2910	2910	2910	0
631	20250110	102300	1339360	2910	2910	2910	2910	32
632	20250110	102200	1246240	2910	2910	2910	2910	0
633	20250110	102100	1246240	2910	2910	2910	2910	0
634	20250110	102000	1246240	2910	2910	2910	2910	0
635	20250110	101900	1246240	2910	2910	2910	2910	0
636	20250110	101800	1246240	2910	2910	2910	2910	0
637	20250110	101700	1246240	2910	2910	2910	2910	0
638	20250110	101600	1246240	2910	2910	2910	2910	0
639	20250110	101500	1246240	2910	2910	2910	2910	0
640	20250110	101400	1246240	2910	2910	2910	2910	0
641	20250110	101300	1246240	2910	2910	2910	2910	0
642	20250110	101200	1246240	2910	2910	2910	2910	0
643	20250110	101100	1246240	2910	2910	2910	2910	0
644	20250110	101000	1246240	2910	2910	2910	2910	0
645	20250110	100900	1246240	2910	2910	2910	2910	0
646	20250110	100800	1246240	2910	2910	2910	2910	0
647	20250110	100700	1246240	2910	2910	2910	2910	0
648	20250110	100600	1246240	2910	2910	2910	2910	0
649	20250110	100500	1246240	2910	2910	2910	2910	0
650	20250110	100400	1246240	2910	2910	2910	2910	0
651	20250110	100300	1246240	2910	2910	2910	2910	1
652	20250110	100200	1243330	2910	2910	2910	2910	0
653	20250110	100100	1243330	2910	2910	2910	2910	0
654	20250110	100000	1243330	2910	2910	2910	2910	0
655	20250110	095900	1243330	2910	2910	2910	2910	8
656	20250110	095800	1220050	2910	2910	2910	2910	0
657	20250110	095700	1220050	2910	2910	2910	2910	0
658	20250110	095600	1220050	2910	2910	2910	2910	0
659	20250110	095500	1220050	2910	2910	2910	2910	0
660	20250110	095400	1220050	2910	2910	2910	2910	0
661	20250110	095300	1220050	2910	2910	2910	2910	0
662	20250110	095200	1220050	2910	2910	2910	2910	0
663	20250110	095100	1220050	2910	2910	2910	2910	50
664	20250110	095000	1074550	2910	2910	2910	2910	0
665	20250110	094900	1074550	2910	2910	2910	2910	0
666	20250110	094800	1074550	2910	2910	2910	2910	0
667	20250110	094700	1074550	2910	2910	2910	2910	0
668	20250110	094600	1074550	2910	2910	2910	2910	0
669	20250110	094500	1074550	2910	2910	2910	2910	1
670	20250110	094400	1071640	2910	2905	2910	2905	10
671	20250110	094300	1042585	2915	2910	2915	2910	50
672	20250110	094200	896940	2905	2905	2905	2905	0
673	20250110	094100	896940	2905	2905	2905	2905	0
674	20250110	094000	896940	2905	2905	2905	2905	0
675	20250110	093900	896940	2905	2905	2905	2905	0
676	20250110	093800	896940	2905	2905	2905	2905	0
677	20250110	093700	896940	2905	2905	2905	2905	0
678	20250110	093600	896940	2905	2905	2905	2905	0
679	20250110	093500	896940	2905	2905	2905	2905	0
680	20250110	093400	896940	2905	2905	2905	2905	4
681	20250110	093300	885320	2905	2910	2910	2905	22
682	20250110	093200	821360	2930	2930	2930	2930	0
683	20250110	093100	821360	2930	2930	2930	2930	0
684	20250110	093000	821360	2930	2930	2930	2930	0
685	20250110	092900	821360	2930	2930	2930	2930	0
686	20250110	092800	821360	2930	2930	2930	2930	0
687	20250110	092700	821360	2930	2930	2930	2930	0
688	20250110	092600	821360	2930	2930	2930	2930	0
689	20250110	092500	821360	2930	2930	2930	2930	0
690	20250110	092400	821360	2930	2930	2930	2930	0
691	20250110	092300	821360	2930	2930	2930	2930	0
692	20250110	092200	821360	2930	2930	2930	2930	0
693	20250110	092100	821360	2930	2930	2930	2930	0
694	20250110	092000	821360	2930	2930	2930	2930	0
695	20250110	091900	821360	2930	2930	2930	2930	0
696	20250110	091800	821360	2930	2920	2930	2920	38
697	20250110	091700	710315	2910	2910	2910	2910	9
698	20250110	091600	684125	2910	2910	2910	2910	0
699	20250110	091500	684125	2910	2910	2910	2910	0
700	20250110	091400	684125	2910	2910	2910	2910	0
701	20250110	091300	684125	2910	2910	2910	2910	1
702	20250110	091200	681215	2915	2915	2915	2915	10
703	20250110	091100	652065	2920	2920	2920	2920	30
704	20250110	091000	564465	2930	2930	2930	2930	0
705	20250110	090900	564465	2930	2905	2930	2905	120
706	20250110	090800	214395	2900	2900	2900	2900	0
707	20250110	090700	214395	2900	2900	2900	2900	10
708	20250110	090600	185395	2900	2900	2900	2900	0
709	20250110	090500	185395	2900	2900	2900	2900	20
710	20250110	090400	127395	2895	2895	2895	2895	10
711	20250110	090300	98445	2890	2890	2890	2890	10
712	20250110	090200	69545	2895	2895	2895	2895	0
713	20250110	090100	69545	2895	2895	2895	2895	0
714	20250110	090000	69545	2895	2905	2905	2895	24