KissMeData/197140/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	203700	29758500	2410	2410	2410	2410	352
3	20250120	203600	29758500	2410	2410	2410	2410	0
4	20250120	203500	29758500	2410	2410	2410	2410	0
5	20250120	203400	29758500	2410	2410	2410	2410	0
6	20250120	203300	29758500	2410	2410	2410	2410	0
7	20250120	203200	29758500	2410	2410	2410	2410	0
8	20250120	203100	29758500	2410	2410	2410	2410	0
9	20250120	203000	29758500	2410	2410	2410	2410	0
10	20250120	202900	29758500	2410	2410	2410	2410	0
11	20250120	202800	29758500	2410	2410	2410	2410	0
12	20250120	202700	29758500	2410	2410	2410	2410	0
13	20250120	202600	29758500	2410	2410	2410	2410	0
14	20250120	202500	29758500	2410	2410	2410	2410	0
15	20250120	202400	29758500	2410	2410	2410	2410	0
16	20250120	202300	29758500	2410	2410	2410	2410	0
17	20250120	202200	29758500	2410	2410	2410	2410	0
18	20250120	202100	29758500	2410	2410	2410	2410	0
19	20250120	202000	29758500	2410	2410	2410	2410	0
20	20250120	201900	29758500	2410	2410	2410	2410	0
21	20250120	201800	29758500	2410	2410	2410	2410	0
22	20250120	201700	29758500	2410	2410	2410	2410	0
23	20250120	201600	29758500	2410	2410	2410	2410	0
24	20250120	201500	29758500	2410	2410	2410	2410	0
25	20250120	201400	29758500	2410	2410	2410	2410	0
26	20250120	201300	29758500	2410	2410	2410	2410	0
27	20250120	201200	29758500	2410	2410	2410	2410	0
28	20250120	201100	29758500	2410	2410	2410	2410	0
29	20250120	201000	29758500	2410	2410	2410	2410	0
30	20250120	200900	29758500	2410	2410	2410	2410	0
31	20250120	200800	29758500	2410	2410	2410	2410	0
32	20250120	200700	29758500	2410	2410	2410	2410	352
33	20250120	200600	29758500	2410	2410	2410	2410	0
34	20250120	200500	29758500	2410	2410	2410	2410	0
35	20250120	200400	29758500	2410	2410	2410	2410	0
36	20250120	200300	29758500	2410	2410	2410	2410	0
37	20250120	200200	29758500	2410	2410	2410	2410	0
38	20250120	200100	29758500	2410	2410	2410	2410	0
39	20250120	200000	29758500	2410	2410	2410	2410	0
40	20250120	195900	29758500	2410	2410	2410	2410	0
41	20250120	195800	29758500	2410	2410	2410	2410	0
42	20250120	195700	29758500	2410	2410	2410	2410	0
43	20250120	195600	29758500	2410	2410	2410	2410	0
44	20250120	195500	29758500	2410	2410	2410	2410	0
45	20250120	195400	29758500	2410	2410	2410	2410	0
46	20250120	195300	29758500	2410	2410	2410	2410	0
47	20250120	195200	29758500	2410	2410	2410	2410	0
48	20250120	195100	29758500	2410	2410	2410	2410	0
49	20250120	195000	29758500	2410	2410	2410	2410	0
50	20250120	194900	29758500	2410	2410	2410	2410	0
51	20250120	194800	29758500	2410	2410	2410	2410	0
52	20250120	194700	29758500	2410	2410	2410	2410	0
53	20250120	194600	29758500	2410	2410	2410	2410	0
54	20250120	194500	29758500	2410	2410	2410	2410	0
55	20250120	194400	29758500	2410	2410	2410	2410	0
56	20250120	194300	29758500	2410	2410	2410	2410	0
57	20250120	194200	29758500	2410	2410	2410	2410	0
58	20250120	194100	29758500	2410	2410	2410	2410	0
59	20250120	194000	29758500	2410	2410	2410	2410	0
60	20250120	193900	29758500	2410	2410	2410	2410	0
61	20250120	193800	29758500	2410	2410	2410	2410	0
62	20250120	193700	29758500	2410	2410	2410	2410	352
63	20250120	193600	29758500	2410	2410	2410	2410	0
64	20250120	193500	29758500	2410	2410	2410	2410	0
65	20250120	193400	29758500	2410	2410	2410	2410	0
66	20250120	193300	29758500	2410	2410	2410	2410	0
67	20250120	193200	29758500	2410	2410	2410	2410	0
68	20250120	193100	29758500	2410	2410	2410	2410	0
69	20250120	193000	29758500	2410	2410	2410	2410	0
70	20250120	192900	29758500	2410	2410	2410	2410	0
71	20250120	192800	29758500	2410	2410	2410	2410	0
72	20250120	192700	29758500	2410	2410	2410	2410	0
73	20250120	192600	29758500	2410	2410	2410	2410	0
74	20250120	192500	29758500	2410	2410	2410	2410	0
75	20250120	192400	29758500	2410	2410	2410	2410	0
76	20250120	192300	29758500	2410	2410	2410	2410	0
77	20250120	192200	29758500	2410	2410	2410	2410	0
78	20250120	192100	29758500	2410	2410	2410	2410	0
79	20250120	192000	29758500	2410	2410	2410	2410	0
80	20250120	191900	29758500	2410	2410	2410	2410	0
81	20250120	191800	29758500	2410	2410	2410	2410	0
82	20250120	191700	29758500	2410	2410	2410	2410	0
83	20250120	191600	29758500	2410	2410	2410	2410	0
84	20250120	191500	29758500	2410	2410	2410	2410	0
85	20250120	191400	29758500	2410	2410	2410	2410	0
86	20250120	191300	29758500	2410	2410	2410	2410	0
87	20250120	191200	29758500	2410	2410	2410	2410	0
88	20250120	191100	29758500	2410	2410	2410	2410	0
89	20250120	191000	29758500	2410	2410	2410	2410	0
90	20250120	190900	29758500	2410	2410	2410	2410	0
91	20250120	190800	29758500	2410	2410	2410	2410	0
92	20250120	190700	29758500	2410	2410	2410	2410	352
93	20250120	190600	29758500	2410	2410	2410	2410	0
94	20250120	190500	29758500	2410	2410	2410	2410	0
95	20250120	190400	29758500	2410	2410	2410	2410	0
96	20250120	190300	29758500	2410	2410	2410	2410	0
97	20250120	190200	29758500	2410	2410	2410	2410	0
98	20250120	190100	29758500	2410	2410	2410	2410	0
99	20250120	190000	29758500	2410	2410	2410	2410	0
100	20250120	185900	29758500	2410	2410	2410	2410	0
101	20250120	185800	29758500	2410	2410	2410	2410	0
102	20250120	185700	29758500	2410	2410	2410	2410	0
103	20250120	185600	29758500	2410	2410	2410	2410	0
104	20250120	185500	29758500	2410	2410	2410	2410	0
105	20250120	185400	29758500	2410	2410	2410	2410	0
106	20250120	185300	29758500	2410	2410	2410	2410	0
107	20250120	185200	29758500	2410	2410	2410	2410	0
108	20250120	185100	29758500	2410	2410	2410	2410	0
109	20250120	185000	29758500	2410	2410	2410	2410	0
110	20250120	184900	29758500	2410	2410	2410	2410	0
111	20250120	184800	29758500	2410	2410	2410	2410	0
112	20250120	184700	29758500	2410	2410	2410	2410	0
113	20250120	184600	29758500	2410	2410	2410	2410	0
114	20250120	184500	29758500	2410	2410	2410	2410	0
115	20250120	184400	29758500	2410	2410	2410	2410	0
116	20250120	184300	29758500	2410	2410	2410	2410	0
117	20250120	184200	29758500	2410	2410	2410	2410	0
118	20250120	184100	29758500	2410	2410	2410	2410	0
119	20250120	184000	29758500	2410	2410	2410	2410	0
120	20250120	183900	29758500	2410	2410	2410	2410	0
121	20250120	183800	29758500	2410	2410	2410	2410	0
122	20250120	183700	29758500	2410	2410	2410	2410	352
123	20250120	183600	29758500	2410	2410	2410	2410	0
124	20250120	183500	29758500	2410	2410	2410	2410	0
125	20250120	183400	29758500	2410	2410	2410	2410	0
126	20250120	183300	29758500	2410	2410	2410	2410	0
127	20250120	183200	29758500	2410	2410	2410	2410	0
128	20250120	183100	29758500	2410	2410	2410	2410	0
129	20250120	183000	29758500	2410	2410	2410	2410	0
130	20250120	182900	29758500	2410	2410	2410	2410	0
131	20250120	182800	29758500	2410	2410	2410	2410	0
132	20250120	182700	29758500	2410	2410	2410	2410	0
133	20250120	182600	29758500	2410	2410	2410	2410	0
134	20250120	182500	29758500	2410	2410	2410	2410	0
135	20250120	182400	29758500	2410	2410	2410	2410	0
136	20250120	182300	29758500	2410	2410	2410	2410	0
137	20250120	182200	29758500	2410	2410	2410	2410	0
138	20250120	182100	29758500	2410	2410	2410	2410	0
139	20250120	182000	29758500	2410	2410	2410	2410	0
140	20250120	181900	29758500	2410	2410	2410	2410	0
141	20250120	181800	29758500	2410	2410	2410	2410	0
142	20250120	181700	29758500	2410	2410	2410	2410	0
143	20250120	181600	29758500	2410	2410	2410	2410	0
144	20250120	181500	29758500	2410	2410	2410	2410	0
145	20250120	181400	29758500	2410	2410	2410	2410	0
146	20250120	181300	29758500	2410	2410	2410	2410	0
147	20250120	181200	29758500	2410	2410	2410	2410	0
148	20250120	181100	29758500	2410	2410	2410	2410	0
149	20250120	181000	29758500	2410	2410	2410	2410	0
150	20250120	180900	29758500	2410	2410	2410	2410	0
151	20250120	180800	29758500	2410	2410	2410	2410	0
152	20250120	180700	29758500	2410	2410	2410	2410	352
153	20250120	180600	29758500	2410	2410	2410	2410	0
154	20250120	180500	29758500	2410	2410	2410	2410	0
155	20250120	180400	29758500	2410	2410	2410	2410	0
156	20250120	180300	29758500	2410	2410	2410	2410	0
157	20250120	180200	29758500	2410	2410	2410	2410	0
158	20250120	180100	29758500	2410	2410	2410	2410	0
159	20250120	180000	29758500	2410	2410	2410	2410	0
160	20250120	175900	29758500	2410	2410	2410	2410	0
161	20250120	175800	29758500	2410	2410	2410	2410	0
162	20250120	175700	29758500	2410	2410	2410	2410	0
163	20250120	175600	29758500	2410	2410	2410	2410	0
164	20250120	175500	29758500	2410	2410	2410	2410	0
165	20250120	175400	29758500	2410	2410	2410	2410	0
166	20250120	175300	29758500	2410	2410	2410	2410	0
167	20250120	175200	29758500	2410	2410	2410	2410	0
168	20250120	175100	29758500	2410	2410	2410	2410	0
169	20250120	175000	29758500	2410	2410	2410	2410	0
170	20250120	174900	29758500	2410	2410	2410	2410	0
171	20250120	174800	29758500	2410	2410	2410	2410	0
172	20250120	174700	29758500	2410	2410	2410	2410	0
173	20250120	174600	29758500	2410	2410	2410	2410	0
174	20250120	174500	29758500	2410	2410	2410	2410	0
175	20250120	174400	29758500	2410	2410	2410	2410	0
176	20250120	174300	29758500	2410	2410	2410	2410	0
177	20250120	174200	29758500	2410	2410	2410	2410	0
178	20250120	174100	29758500	2410	2410	2410	2410	0
179	20250120	174000	29758500	2410	2410	2410	2410	0
180	20250120	173900	29758500	2410	2410	2410	2410	0
181	20250120	173800	29758500	2410	2410	2410	2410	0
182	20250120	173700	29758500	2410	2410	2410	2410	352
183	20250120	173600	29758500	2410	2410	2410	2410	0
184	20250120	173500	29758500	2410	2410	2410	2410	0
185	20250120	173400	29758500	2410	2410	2410	2410	0
186	20250120	173300	29758500	2410	2410	2410	2410	0
187	20250120	173200	29758500	2410	2410	2410	2410	0
188	20250120	173100	29758500	2410	2410	2410	2410	0
189	20250120	173000	29758500	2410	2410	2410	2410	0
190	20250120	172900	29758500	2410	2410	2410	2410	0
191	20250120	172800	29758500	2410	2410	2410	2410	0
192	20250120	172700	29758500	2410	2410	2410	2410	0
193	20250120	172600	29758500	2410	2410	2410	2410	0
194	20250120	172500	29758500	2410	2410	2410	2410	0
195	20250120	172400	29758500	2410	2410	2410	2410	0
196	20250120	172300	29758500	2410	2410	2410	2410	0
197	20250120	172200	29758500	2410	2410	2410	2410	0
198	20250120	172100	29758500	2410	2410	2410	2410	0
199	20250120	172000	29758500	2410	2410	2410	2410	0
200	20250120	171900	29758500	2410	2410	2410	2410	0
201	20250120	171800	29758500	2410	2410	2410	2410	0
202	20250120	171700	29758500	2410	2410	2410	2410	0
203	20250120	171600	29758500	2410	2410	2410	2410	0
204	20250120	171500	29758500	2410	2410	2410	2410	0
205	20250120	171400	29758500	2410	2410	2410	2410	0
206	20250120	171300	29758500	2410	2410	2410	2410	0
207	20250120	171200	29758500	2410	2410	2410	2410	0
208	20250120	171100	29758500	2410	2410	2410	2410	0
209	20250120	171000	29758500	2410	2410	2410	2410	0
210	20250120	170900	29758500	2410	2410	2410	2410	0
211	20250120	170800	29758500	2410	2410	2410	2410	0
212	20250120	170700	29758500	2410	2410	2410	2410	352
213	20250120	170600	29758500	2410	2410	2410	2410	0
214	20250120	170500	29758500	2410	2410	2410	2410	0
215	20250120	170400	29758500	2410	2410	2410	2410	0
216	20250120	170300	29758500	2410	2410	2410	2410	0
217	20250120	170200	29758500	2410	2410	2410	2410	0
218	20250120	170100	29758500	2410	2410	2410	2410	0
219	20250120	170000	29758500	2410	2410	2410	2410	0
220	20250120	165900	29758500	2410	2410	2410	2410	0
221	20250120	165800	29758500	2410	2410	2410	2410	0
222	20250120	165700	29758500	2410	2410	2410	2410	0
223	20250120	165600	29758500	2410	2410	2410	2410	0
224	20250120	165500	29758500	2410	2410	2410	2410	0
225	20250120	165400	29758500	2410	2410	2410	2410	0
226	20250120	165300	29758500	2410	2410	2410	2410	0
227	20250120	165200	29758500	2410	2410	2410	2410	0
228	20250120	165100	29758500	2410	2410	2410	2410	0
229	20250120	165000	29758500	2410	2410	2410	2410	0
230	20250120	164900	29758500	2410	2410	2410	2410	0
231	20250120	164800	29758500	2410	2410	2410	2410	0
232	20250120	164700	29758500	2410	2410	2410	2410	0
233	20250120	164600	29758500	2410	2410	2410	2410	0
234	20250120	164500	29758500	2410	2410	2410	2410	0
235	20250120	164400	29758500	2410	2410	2410	2410	0
236	20250120	164300	29758500	2410	2410	2410	2410	0
237	20250120	164200	29758500	2410	2410	2410	2410	0
238	20250120	164100	29758500	2410	2410	2410	2410	0
239	20250120	164000	29758500	2410	2410	2410	2410	0
240	20250120	163900	29758500	2410	2410	2410	2410	0
241	20250120	163800	29758500	2410	2410	2410	2410	0
242	20250120	163700	29758500	2410	2410	2410	2410	352
243	20250120	163600	29758500	2410	2410	2410	2410	0
244	20250120	163500	29758500	2410	2410	2410	2410	0
245	20250120	163400	29758500	2410	2410	2410	2410	0
246	20250120	163300	29758500	2410	2410	2410	2410	0
247	20250120	163200	29758500	2410	2410	2410	2410	0
248	20250120	163100	29758500	2410	2410	2410	2410	0
249	20250120	163000	29758500	2410	2410	2410	2410	0
250	20250120	162900	29758500	2410	2410	2410	2410	0
251	20250120	162800	29758500	2410	2410	2410	2410	0
252	20250120	162700	29758500	2410	2410	2410	2410	0
253	20250120	162600	29758500	2410	2410	2410	2410	0
254	20250120	162500	29758500	2410	2410	2410	2410	0
255	20250120	162400	29758500	2410	2410	2410	2410	0
256	20250120	162300	29758500	2410	2410	2410	2410	0
257	20250120	162200	29758500	2410	2410	2410	2410	0
258	20250120	162100	29758500	2410	2410	2410	2410	0
259	20250120	162000	29758500	2410	2410	2410	2410	0
260	20250120	161900	29758500	2410	2410	2410	2410	0
261	20250120	161800	29758500	2410	2410	2410	2410	0
262	20250120	161700	29758500	2410	2410	2410	2410	0
263	20250120	161600	29758500	2410	2410	2410	2410	0
264	20250120	161500	29758500	2410	2410	2410	2410	0
265	20250120	161400	29758500	2410	2410	2410	2410	0
266	20250120	161300	29758500	2410	2410	2410	2410	0
267	20250120	161200	29758500	2410	2410	2410	2410	0
268	20250120	161100	29758500	2410	2410	2410	2410	0
269	20250120	161000	29758500	2410	2410	2410	2410	0
270	20250120	160900	29758500	2410	2410	2410	2410	0
271	20250120	160800	29758500	2410	2410	2410	2410	0
272	20250120	160700	29758500	2410	2410	2410	2410	352
273	20250120	160600	29758500	2410	2410	2410	2410	0
274	20250120	160500	29758500	2410	2410	2410	2410	0
275	20250120	160400	29758500	2410	2410	2410	2410	0
276	20250120	160300	29758500	2410	2410	2410	2410	0
277	20250120	160200	29758500	2410	2410	2410	2410	0
278	20250120	160100	29758500	2410	2410	2410	2410	0
279	20250120	160000	29758500	2410	2410	2410	2410	0
280	20250120	155900	29758500	2410	2410	2410	2410	0
281	20250120	155800	29758500	2410	2410	2410	2410	0
282	20250120	155700	29758500	2410	2410	2410	2410	0
283	20250120	155600	29758500	2410	2410	2410	2410	0
284	20250120	155500	29758500	2410	2410	2410	2410	0
285	20250120	155400	29758500	2410	2410	2410	2410	0
286	20250120	155300	29758500	2410	2410	2410	2410	0
287	20250120	155200	29758500	2410	2410	2410	2410	0
288	20250120	155100	29758500	2410	2410	2410	2410	0
289	20250120	155000	29758500	2410	2410	2410	2410	0
290	20250120	154900	29758500	2410	2410	2410	2410	0
291	20250120	154800	29758500	2410	2410	2410	2410	0
292	20250120	154700	29758500	2410	2410	2410	2410	0
293	20250120	154600	29758500	2410	2410	2410	2410	0
294	20250120	154500	29758500	2410	2410	2410	2410	0
295	20250120	154400	29758500	2410	2410	2410	2410	0
296	20250120	154300	29758500	2410	2410	2410	2410	0
297	20250120	154200	29758500	2410	2410	2410	2410	0
298	20250120	154100	29758500	2410	2410	2410	2410	0
299	20250120	154000	29758500	2410	2410	2410	2410	0
300	20250120	153900	29758500	2410	2410	2410	2410	0
301	20250120	153800	29758500	2410	2410	2410	2410	0
302	20250120	153700	29758500	2410	2410	2410	2410	352
303	20250120	153600	29758500	2410	2410	2410	2410	0
304	20250120	153500	29758500	2410	2410	2410	2410	0
305	20250120	153400	29758500	2410	2410	2410	2410	0
306	20250120	153300	29758500	2410	2410	2410	2410	0
307	20250120	153200	29758500	2410	2410	2410	2410	0
308	20250120	153100	29758500	2410	2410	2410	2410	0
309	20250120	153000	29758500	2410	2410	2410	2410	352
310	20250120	152900	28910180	2405	2405	2405	2405	0
311	20250120	152800	28910180	2405	2405	2405	2405	0
312	20250120	152700	28910180	2405	2405	2405	2405	0
313	20250120	152600	28910180	2405	2405	2405	2405	0
314	20250120	152500	28910180	2405	2405	2405	2405	0
315	20250120	152400	28910180	2405	2405	2405	2405	0
316	20250120	152300	28910180	2405	2405	2405	2405	0
317	20250120	152200	28910180	2405	2405	2405	2405	0
318	20250120	152100	28910180	2405	2405	2405	2405	0
319	20250120	152000	28910180	2405	2405	2405	2405	0
320	20250120	151900	28910180	2405	2405	2405	2405	13
321	20250120	151800	28878915	2430	2430	2430	2430	0
322	20250120	151700	28878915	2430	2430	2430	2430	0
323	20250120	151600	28878915	2430	2430	2430	2430	0
324	20250120	151500	28878915	2430	2430	2430	2430	0
325	20250120	151400	28878915	2430	2430	2430	2430	0
326	20250120	151300	28878915	2430	2430	2430	2430	0
327	20250120	151200	28878915	2430	2430	2430	2430	0
328	20250120	151100	28878915	2430	2430	2430	2430	0
329	20250120	151000	28878915	2430	2415	2430	2415	18
330	20250120	150900	28835360	2400	2400	2400	2400	0
331	20250120	150800	28835360	2400	2400	2400	2400	40
332	20250120	150700	28739360	2400	2400	2400	2400	8
333	20250120	150600	28720160	2415	2415	2415	2415	0
334	20250120	150500	28720160	2415	2415	2415	2415	0
335	20250120	150400	28720160	2415	2415	2415	2415	0
336	20250120	150300	28720160	2415	2415	2415	2415	5
337	20250120	150200	28708085	2415	2415	2415	2415	0
338	20250120	150100	28708085	2415	2415	2415	2415	0
339	20250120	150000	28708085	2415	2415	2415	2415	5
340	20250120	145900	28696010	2415	2415	2415	2415	0
341	20250120	145800	28696010	2415	2415	2415	2415	6
342	20250120	145700	28681520	2400	2400	2400	2400	0
343	20250120	145600	28681520	2400	2400	2400	2400	0
344	20250120	145500	28681520	2400	2400	2400	2400	0
345	20250120	145400	28681520	2400	2405	2405	2400	4216
346	20250120	145300	18550960	2410	2410	2410	2410	0
347	20250120	145200	18550960	2410	2410	2410	2410	0
348	20250120	145100	18550960	2410	2410	2410	2410	0
349	20250120	145000	18550960	2410	2410	2410	2410	0
350	20250120	144900	18550960	2410	2410	2410	2410	346
351	20250120	144800	17717100	2410	2410	2410	2410	0
352	20250120	144700	17717100	2410	2410	2410	2410	0
353	20250120	144600	17717100	2410	2410	2410	2410	0
354	20250120	144500	17717100	2410	2410	2410	2410	0
355	20250120	144400	17717100	2410	2410	2410	2410	0
356	20250120	144300	17717100	2410	2415	2415	2410	100
357	20250120	144200	17476005	2420	2420	2420	2420	0
358	20250120	144100	17476005	2420	2420	2420	2420	0
359	20250120	144000	17476005	2420	2420	2420	2420	0
360	20250120	143900	17476005	2420	2420	2420	2420	0
361	20250120	143800	17476005	2420	2420	2420	2420	0
362	20250120	143700	17476005	2420	2420	2420	2420	0
363	20250120	143600	17476005	2420	2420	2420	2420	0
364	20250120	143500	17476005	2420	2420	2420	2420	0
365	20250120	143400	17476005	2420	2420	2420	2420	0
366	20250120	143300	17476005	2420	2420	2420	2420	0
367	20250120	143200	17476005	2420	2420	2420	2420	0
368	20250120	143100	17476005	2420	2420	2420	2420	0
369	20250120	143000	17476005	2420	2420	2420	2420	0
370	20250120	142900	17476005	2420	2420	2420	2420	0
371	20250120	142800	17476005	2420	2420	2420	2420	0
372	20250120	142700	17476005	2420	2420	2420	2420	0
373	20250120	142600	17476005	2420	2420	2420	2420	0
374	20250120	142500	17476005	2420	2420	2420	2420	0
375	20250120	142400	17476005	2420	2420	2420	2420	0
376	20250120	142300	17476005	2420	2420	2420	2420	0
377	20250120	142200	17476005	2420	2420	2420	2420	0
378	20250120	142100	17476005	2420	2420	2420	2420	0
379	20250120	142000	17476005	2420	2420	2420	2420	0
380	20250120	141900	17476005	2420	2420	2420	2420	0
381	20250120	141800	17476005	2420	2420	2420	2420	5
382	20250120	141700	17463905	2415	2415	2415	2415	50
383	20250120	141600	17343155	2415	2415	2415	2415	0
384	20250120	141500	17343155	2415	2415	2415	2415	0
385	20250120	141400	17343155	2415	2415	2415	2415	0
386	20250120	141300	17343155	2415	2415	2415	2415	0
387	20250120	141200	17343155	2415	2415	2415	2415	0
388	20250120	141100	17343155	2415	2415	2415	2415	0
389	20250120	141000	17343155	2415	2415	2415	2415	0
390	20250120	140900	17343155	2415	2415	2415	2415	0
391	20250120	140800	17343155	2415	2415	2415	2415	0
392	20250120	140700	17343155	2415	2415	2415	2415	0
393	20250120	140600	17343155	2415	2415	2415	2415	0
394	20250120	140500	17343155	2415	2415	2415	2415	100
395	20250120	140400	17101655	2420	2420	2420	2420	0
396	20250120	140300	17101655	2420	2420	2420	2420	0
397	20250120	140200	17101655	2420	2420	2420	2420	0
398	20250120	140100	17101655	2420	2420	2420	2420	0
399	20250120	140000	17101655	2420	2420	2420	2420	0
400	20250120	135900	17101655	2420	2420	2420	2420	0
401	20250120	135800	17101655	2420	2420	2420	2420	0
402	20250120	135700	17101655	2420	2420	2420	2420	0
403	20250120	135600	17101655	2420	2420	2420	2420	0
404	20250120	135500	17101655	2420	2420	2420	2420	0
405	20250120	135400	17101655	2420	2420	2420	2420	0
406	20250120	135300	17101655	2420	2420	2420	2420	0
407	20250120	135200	17101655	2420	2420	2420	2420	0
408	20250120	135100	17101655	2420	2420	2420	2420	0
409	20250120	135000	17101655	2420	2420	2420	2420	0
410	20250120	134900	17101655	2420	2420	2420	2420	0
411	20250120	134800	17101655	2420	2420	2420	2420	5
412	20250120	134700	17089555	2420	2420	2420	2420	5
413	20250120	134600	17077455	2420	2420	2420	2420	0
414	20250120	134500	17077455	2420	2420	2420	2420	0
415	20250120	134400	17077455	2420	2420	2420	2420	0
416	20250120	134300	17077455	2420	2420	2420	2420	5
417	20250120	134200	17065355	2420	2420	2420	2420	10
418	20250120	134100	17041155	2420	2420	2420	2420	0
419	20250120	134000	17041155	2420	2420	2420	2420	0
420	20250120	133900	17041155	2420	2420	2420	2420	0
421	20250120	133800	17041155	2420	2420	2420	2420	0
422	20250120	133700	17041155	2420	2420	2420	2420	0
423	20250120	133600	17041155	2420	2420	2420	2420	0
424	20250120	133500	17041155	2420	2420	2420	2420	0
425	20250120	133400	17041155	2420	2420	2420	2420	0
426	20250120	133300	17041155	2420	2420	2420	2420	0
427	20250120	133200	17041155	2420	2420	2420	2420	0
428	20250120	133100	17041155	2420	2420	2420	2420	5
429	20250120	133000	17029055	2405	2405	2405	2405	0
430	20250120	132900	17029055	2405	2405	2405	2405	37
431	20250120	132800	16940070	2410	2410	2410	2410	0
432	20250120	132700	16940070	2410	2410	2410	2410	3
433	20250120	132600	16932840	2420	2420	2420	2420	0
434	20250120	132500	16932840	2420	2420	2420	2420	0
435	20250120	132400	16932840	2420	2420	2420	2420	0
436	20250120	132300	16932840	2420	2420	2420	2420	0
437	20250120	132200	16932840	2420	2420	2420	2420	0
438	20250120	132100	16932840	2420	2420	2420	2420	5
439	20250120	132000	16920740	2405	2405	2405	2405	0
440	20250120	131900	16920740	2405	2425	2425	2405	752
441	20250120	131800	15109980	2430	2430	2430	2430	0
442	20250120	131700	15109980	2430	2425	2430	2425	6
443	20250120	131600	15095405	2425	2425	2425	2425	0
444	20250120	131500	15095405	2425	2425	2425	2425	0
445	20250120	131400	15095405	2425	2425	2425	2425	1
446	20250120	131300	15092980	2425	2425	2425	2425	1
447	20250120	131200	15090555	2430	2430	2430	2430	0
448	20250120	131100	15090555	2430	2430	2430	2430	0
449	20250120	131000	15090555	2430	2430	2430	2430	0
450	20250120	130900	15090555	2430	2430	2430	2430	0
451	20250120	130800	15090555	2430	2430	2430	2430	0
452	20250120	130700	15090555	2430	2430	2430	2430	0
453	20250120	130600	15090555	2430	2430	2430	2430	0
454	20250120	130500	15090555	2430	2430	2430	2430	0
455	20250120	130400	15090555	2430	2430	2430	2430	0
456	20250120	130300	15090555	2430	2430	2430	2430	0
457	20250120	130200	15090555	2430	2430	2430	2430	0
458	20250120	130100	15090555	2430	2430	2430	2430	0
459	20250120	130000	15090555	2430	2430	2430	2430	0
460	20250120	125900	15090555	2430	2430	2430	2430	0
461	20250120	125800	15090555	2430	2430	2430	2430	0
462	20250120	125700	15090555	2430	2430	2430	2430	0
463	20250120	125600	15090555	2430	2430	2430	2430	0
464	20250120	125500	15090555	2430	2430	2430	2430	0
465	20250120	125400	15090555	2430	2430	2430	2430	5
466	20250120	125300	15078405	2425	2425	2425	2425	3
467	20250120	125200	15071130	2420	2420	2420	2420	0
468	20250120	125100	15071130	2420	2420	2420	2420	0
469	20250120	125000	15071130	2420	2420	2420	2420	0
470	20250120	124900	15071130	2420	2420	2420	2420	0
471	20250120	124800	15071130	2420	2420	2420	2420	0
472	20250120	124700	15071130	2420	2420	2420	2420	0
473	20250120	124600	15071130	2420	2420	2420	2420	0
474	20250120	124500	15071130	2420	2420	2420	2420	1
475	20250120	124400	15068710	2430	2430	2430	2430	0
476	20250120	124300	15068710	2430	2430	2430	2430	0
477	20250120	124200	15068710	2430	2430	2430	2430	0
478	20250120	124100	15068710	2430	2430	2430	2430	0
479	20250120	124000	15068710	2430	2430	2430	2430	0
480	20250120	123900	15068710	2430	2430	2430	2430	0
481	20250120	123800	15068710	2430	2430	2430	2430	0
482	20250120	123700	15068710	2430	2430	2430	2430	0
483	20250120	123600	15068710	2430	2430	2430	2430	0
484	20250120	123500	15068710	2430	2430	2430	2430	0
485	20250120	123400	15068710	2430	2430	2430	2430	0
486	20250120	123300	15068710	2430	2430	2430	2430	0
487	20250120	123200	15068710	2430	2430	2430	2430	0
488	20250120	123100	15068710	2430	2430	2430	2430	0
489	20250120	123000	15068710	2430	2430	2430	2430	0
490	20250120	122900	15068710	2430	2430	2430	2430	0
491	20250120	122800	15068710	2430	2430	2430	2430	0
492	20250120	122700	15068710	2430	2430	2430	2430	0
493	20250120	122600	15068710	2430	2430	2430	2430	0
494	20250120	122500	15068710	2430	2430	2430	2430	0
495	20250120	122400	15068710	2430	2430	2430	2430	0
496	20250120	122300	15068710	2430	2430	2430	2430	0
497	20250120	122200	15068710	2430	2420	2430	2410	2148
498	20250120	122100	9885610	2430	2430	2430	2430	0
499	20250120	122000	9885610	2430	2430	2430	2430	0
500	20250120	121900	9885610	2430	2430	2430	2430	0
501	20250120	121800	9885610	2430	2430	2430	2430	0
502	20250120	121700	9885610	2430	2430	2430	2430	0
503	20250120	121600	9885610	2430	2430	2430	2430	0
504	20250120	121500	9885610	2430	2430	2430	2430	0
505	20250120	121400	9885610	2430	2430	2430	2430	0
506	20250120	121300	9885610	2430	2430	2430	2430	0
507	20250120	121200	9885610	2430	2430	2430	2430	0
508	20250120	121100	9885610	2430	2430	2430	2430	0
509	20250120	121000	9885610	2430	2430	2430	2430	0
510	20250120	120900	9885610	2430	2430	2430	2430	10
511	20250120	120800	9861310	2430	2430	2430	2430	2
512	20250120	120700	9856450	2430	2430	2430	2430	0
513	20250120	120600	9856450	2430	2430	2430	2430	5
514	20250120	120500	9844300	2430	2430	2430	2430	0
515	20250120	120400	9844300	2430	2430	2430	2430	0
516	20250120	120300	9844300	2430	2430	2430	2430	2
517	20250120	120200	9839440	2430	2430	2430	2430	0
518	20250120	120100	9839440	2430	2430	2430	2430	0
519	20250120	120000	9839440	2430	2430	2430	2430	0
520	20250120	115900	9839440	2430	2430	2430	2430	0
521	20250120	115800	9839440	2430	2430	2430	2430	0
522	20250120	115700	9839440	2430	2430	2430	2430	0
523	20250120	115600	9839440	2430	2430	2430	2430	0
524	20250120	115500	9839440	2430	2430	2430	2430	0
525	20250120	115400	9839440	2430	2430	2430	2430	0
526	20250120	115300	9839440	2430	2430	2430	2430	0
527	20250120	115200	9839440	2430	2420	2430	2420	5
528	20250120	115100	9827320	2430	2430	2430	2430	0
529	20250120	115000	9827320	2430	2430	2430	2430	0
530	20250120	114900	9827320	2430	2430	2430	2430	0
531	20250120	114800	9827320	2430	2430	2430	2430	0
532	20250120	114700	9827320	2430	2430	2430	2430	0
533	20250120	114600	9827320	2430	2430	2430	2430	0
534	20250120	114500	9827320	2430	2430	2430	2430	0
535	20250120	114400	9827320	2430	2430	2430	2430	0
536	20250120	114300	9827320	2430	2430	2430	2430	0
537	20250120	114200	9827320	2430	2430	2430	2430	0
538	20250120	114100	9827320	2430	2430	2430	2430	0
539	20250120	114000	9827320	2430	2430	2430	2430	0
540	20250120	113900	9827320	2430	2430	2430	2430	0
541	20250120	113800	9827320	2430	2430	2430	2430	0
542	20250120	113700	9827320	2430	2430	2430	2430	0
543	20250120	113600	9827320	2430	2430	2430	2430	0
544	20250120	113500	9827320	2430	2430	2430	2430	0
545	20250120	113400	9827320	2430	2430	2430	2430	0
546	20250120	113300	9827320	2430	2430	2430	2430	0
547	20250120	113200	9827320	2430	2430	2430	2430	0
548	20250120	113100	9827320	2430	2430	2430	2430	0
549	20250120	113000	9827320	2430	2430	2430	2430	0
550	20250120	112900	9827320	2430	2430	2430	2430	0
551	20250120	112800	9827320	2430	2430	2430	2430	0
552	20250120	112700	9827320	2430	2430	2430	2430	0
553	20250120	112600	9827320	2430	2430	2430	2430	0
554	20250120	112500	9827320	2430	2430	2430	2430	0
555	20250120	112400	9827320	2430	2430	2430	2430	0
556	20250120	112300	9827320	2430	2430	2430	2430	0
557	20250120	112200	9827320	2430	2430	2430	2430	0
558	20250120	112100	9827320	2430	2430	2430	2430	0
559	20250120	112000	9827320	2430	2430	2430	2430	0
560	20250120	111900	9827320	2430	2430	2430	2430	0
561	20250120	111800	9827320	2430	2430	2430	2430	0
562	20250120	111700	9827320	2430	2430	2430	2430	0
563	20250120	111600	9827320	2430	2430	2430	2430	0
564	20250120	111500	9827320	2430	2430	2430	2430	0
565	20250120	111400	9827320	2430	2430	2430	2430	0
566	20250120	111300	9827320	2430	2430	2430	2430	0
567	20250120	111200	9827320	2430	2430	2430	2430	0
568	20250120	111100	9827320	2430	2430	2430	2430	0
569	20250120	111000	9827320	2430	2430	2430	2430	0
570	20250120	110900	9827320	2430	2430	2430	2430	0
571	20250120	110800	9827320	2430	2430	2430	2430	0
572	20250120	110700	9827320	2430	2430	2430	2430	0
573	20250120	110600	9827320	2430	2430	2430	2430	0
574	20250120	110500	9827320	2430	2430	2430	2430	0
575	20250120	110400	9827320	2430	2430	2430	2430	0
576	20250120	110300	9827320	2430	2430	2430	2430	0
577	20250120	110200	9827320	2430	2430	2430	2430	0
578	20250120	110100	9827320	2430	2430	2430	2430	0
579	20250120	110000	9827320	2430	2430	2430	2430	0
580	20250120	105900	9827320	2430	2430	2430	2430	0
581	20250120	105800	9827320	2430	2430	2430	2430	0
582	20250120	105700	9827320	2430	2430	2430	2430	0
583	20250120	105600	9827320	2430	2430	2430	2430	0
584	20250120	105500	9827320	2430	2430	2430	2430	0
585	20250120	105400	9827320	2430	2430	2430	2430	0
586	20250120	105300	9827320	2430	2430	2430	2430	0
587	20250120	105200	9827320	2430	2430	2430	2430	0
588	20250120	105100	9827320	2430	2430	2430	2430	0
589	20250120	105000	9827320	2430	2430	2430	2430	10
590	20250120	104900	9803020	2430	2430	2430	2430	0
591	20250120	104800	9803020	2430	2430	2430	2430	0
592	20250120	104700	9803020	2430	2430	2430	2430	0
593	20250120	104600	9803020	2430	2430	2430	2430	0
594	20250120	104500	9803020	2430	2430	2430	2430	10
595	20250120	104400	9778720	2410	2410	2410	2410	0
596	20250120	104300	9778720	2410	2410	2410	2410	0
597	20250120	104200	9778720	2410	2410	2410	2410	0
598	20250120	104100	9778720	2410	2410	2410	2410	0
599	20250120	104000	9778720	2410	2410	2410	2410	0
600	20250120	103900	9778720	2410	2410	2410	2410	0
601	20250120	103800	9778720	2410	2410	2410	2410	0
602	20250120	103700	9778720	2410	2410	2410	2410	0
603	20250120	103600	9778720	2410	2410	2410	2410	0
604	20250120	103500	9778720	2410	2410	2410	2410	0
605	20250120	103400	9778720	2410	2410	2410	2410	0
606	20250120	103300	9778720	2410	2415	2415	2410	15
607	20250120	103200	9742530	2415	2415	2415	2415	5
608	20250120	103100	9730455	2425	2425	2425	2425	0
609	20250120	103000	9730455	2425	2425	2425	2425	0
610	20250120	102900	9730455	2425	2425	2425	2425	0
611	20250120	102800	9730455	2425	2425	2425	2425	0
612	20250120	102700	9730455	2425	2425	2425	2425	2
613	20250120	102600	9725605	2430	2430	2430	2430	0
614	20250120	102500	9725605	2430	2430	2430	2430	0
615	20250120	102400	9725605	2430	2430	2430	2430	0
616	20250120	102300	9725605	2430	2430	2430	2430	0
617	20250120	102200	9725605	2430	2430	2430	2430	0
618	20250120	102100	9725605	2430	2430	2430	2430	0
619	20250120	102000	9725605	2430	2430	2430	2430	0
620	20250120	101900	9725605	2430	2430	2430	2430	0
621	20250120	101800	9725605	2430	2430	2430	2430	0
622	20250120	101700	9725605	2430	2430	2430	2430	0
623	20250120	101600	9725605	2430	2430	2430	2430	0
624	20250120	101500	9725605	2430	2430	2430	2430	0
625	20250120	101400	9725605	2430	2430	2430	2430	1
626	20250120	101300	9723175	2430	2430	2430	2430	0
627	20250120	101200	9723175	2430	2430	2430	2430	0
628	20250120	101100	9723175	2430	2430	2430	2430	0
629	20250120	101000	9723175	2430	2430	2430	2430	0
630	20250120	100900	9723175	2430	2430	2430	2430	22
631	20250120	100800	9669715	2430	2430	2430	2430	10
632	20250120	100700	9645415	2410	2410	2410	2410	0
633	20250120	100600	9645415	2410	2425	2425	2410	1830
634	20250120	100500	5232625	2440	2440	2440	2440	10
635	20250120	100400	5208225	2440	2440	2440	2440	0
636	20250120	100300	5208225	2440	2440	2440	2440	0
637	20250120	100200	5208225	2440	2440	2440	2440	0
638	20250120	100100	5208225	2440	2440	2440	2440	0
639	20250120	100000	5208225	2440	2440	2440	2440	0
640	20250120	095900	5208225	2440	2440	2440	2440	0
641	20250120	095800	5208225	2440	2440	2440	2440	0
642	20250120	095700	5208225	2440	2440	2440	2440	0
643	20250120	095600	5208225	2440	2440	2440	2440	0
644	20250120	095500	5208225	2440	2435	2440	2435	3
645	20250120	095400	5200910	2440	2440	2440	2440	0
646	20250120	095300	5200910	2440	2440	2440	2440	0
647	20250120	095200	5200910	2440	2440	2440	2440	0
648	20250120	095100	5200910	2440	2440	2440	2440	1
649	20250120	095000	5198470	2415	2415	2415	2415	0
650	20250120	094900	5198470	2415	2415	2415	2415	0
651	20250120	094800	5198470	2415	2415	2415	2415	0
652	20250120	094700	5198470	2415	2415	2415	2415	53
653	20250120	094600	5070475	2415	2415	2415	2415	0
654	20250120	094500	5070475	2415	2415	2415	2415	0
655	20250120	094400	5070475	2415	2415	2415	2415	0
656	20250120	094300	5070475	2415	2440	2440	2410	1803
657	20250120	094200	703390	2440	2440	2440	2440	0
658	20250120	094100	703390	2440	2440	2440	2440	0
659	20250120	094000	703390	2440	2440	2440	2440	0
660	20250120	093900	703390	2440	2440	2440	2440	0
661	20250120	093800	703390	2440	2440	2440	2440	0
662	20250120	093700	703390	2440	2440	2440	2440	0
663	20250120	093600	703390	2440	2440	2440	2440	0
664	20250120	093500	703390	2440	2440	2440	2440	0
665	20250120	093400	703390	2440	2440	2440	2440	0
666	20250120	093300	703390	2440	2445	2445	2440	27
667	20250120	093200	637500	2445	2445	2445	2445	1
668	20250120	093100	635055	2445	2445	2445	2445	0
669	20250120	093000	635055	2445	2445	2445	2445	0
670	20250120	092900	635055	2445	2445	2445	2445	0
671	20250120	092800	635055	2445	2445	2445	2445	0
672	20250120	092700	635055	2445	2445	2445	2445	0
673	20250120	092600	635055	2445	2445	2445	2445	0
674	20250120	092500	635055	2445	2445	2445	2445	1
675	20250120	092400	632610	2445	2445	2445	2445	4
676	20250120	092300	622830	2445	2445	2445	2445	0
677	20250120	092200	622830	2445	2445	2445	2445	0
678	20250120	092100	622830	2445	2445	2445	2445	0
679	20250120	092000	622830	2445	2445	2445	2445	0
680	20250120	091900	622830	2445	2445	2445	2445	0
681	20250120	091800	622830	2445	2445	2445	2445	0
682	20250120	091700	622830	2445	2445	2445	2445	0
683	20250120	091600	622830	2445	2445	2445	2445	0
684	20250120	091500	622830	2445	2440	2445	2440	23
685	20250120	091400	566605	2435	2435	2435	2435	0
686	20250120	091300	566605	2435	2435	2435	2435	0
687	20250120	091200	566605	2435	2435	2435	2435	0
688	20250120	091100	566605	2435	2435	2435	2435	0
689	20250120	091000	566605	2435	2435	2435	2435	10
690	20250120	090900	542255	2435	2435	2435	2435	0
691	20250120	090800	542255	2435	2435	2435	2435	0
692	20250120	090700	542255	2435	2435	2435	2435	0
693	20250120	090600	542255	2435	2435	2435	2435	0
694	20250120	090500	542255	2435	2435	2435	2435	0
695	20250120	090400	542255	2435	2435	2435	2435	0
696	20250120	090300	542255	2435	2435	2435	2435	15
697	20250120	090200	505730	2455	2455	2455	2455	0
698	20250120	090100	505730	2455	2455	2455	2455	0
699	20250120	090000	505730	2455	2455	2455	2455	206