KissMeData/204020/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	204000	29862530	2850	2850	2850	2850	270
3	20250110	203900	29862530	2850	2850	2850	2850	0
4	20250110	203800	29862530	2850	2850	2850	2850	0
5	20250110	203700	29862530	2850	2850	2850	2850	0
6	20250110	203600	29862530	2850	2850	2850	2850	0
7	20250110	203500	29862530	2850	2850	2850	2850	0
8	20250110	203400	29862530	2850	2850	2850	2850	0
9	20250110	203300	29862530	2850	2850	2850	2850	0
10	20250110	203200	29862530	2850	2850	2850	2850	0
11	20250110	203100	29862530	2850	2850	2850	2850	0
12	20250110	203000	29862530	2850	2850	2850	2850	0
13	20250110	202900	29862530	2850	2850	2850	2850	0
14	20250110	202800	29862530	2850	2850	2850	2850	0
15	20250110	202700	29862530	2850	2850	2850	2850	0
16	20250110	202600	29862530	2850	2850	2850	2850	0
17	20250110	202500	29862530	2850	2850	2850	2850	0
18	20250110	202400	29862530	2850	2850	2850	2850	0
19	20250110	202300	29862530	2850	2850	2850	2850	0
20	20250110	202200	29862530	2850	2850	2850	2850	0
21	20250110	202100	29862530	2850	2850	2850	2850	0
22	20250110	202000	29862530	2850	2850	2850	2850	0
23	20250110	201900	29862530	2850	2850	2850	2850	0
24	20250110	201800	29862530	2850	2850	2850	2850	0
25	20250110	201700	29862530	2850	2850	2850	2850	0
26	20250110	201600	29862530	2850	2850	2850	2850	0
27	20250110	201500	29862530	2850	2850	2850	2850	0
28	20250110	201400	29862530	2850	2850	2850	2850	0
29	20250110	201300	29862530	2850	2850	2850	2850	0
30	20250110	201200	29862530	2850	2850	2850	2850	0
31	20250110	201100	29862530	2850	2850	2850	2850	0
32	20250110	201000	29862530	2850	2850	2850	2850	270
33	20250110	200900	29862530	2850	2850	2850	2850	0
34	20250110	200800	29862530	2850	2850	2850	2850	0
35	20250110	200700	29862530	2850	2850	2850	2850	0
36	20250110	200600	29862530	2850	2850	2850	2850	0
37	20250110	200500	29862530	2850	2850	2850	2850	0
38	20250110	200400	29862530	2850	2850	2850	2850	0
39	20250110	200300	29862530	2850	2850	2850	2850	0
40	20250110	200200	29862530	2850	2850	2850	2850	0
41	20250110	200100	29862530	2850	2850	2850	2850	0
42	20250110	200000	29862530	2850	2850	2850	2850	0
43	20250110	195900	29862530	2850	2850	2850	2850	0
44	20250110	195800	29862530	2850	2850	2850	2850	0
45	20250110	195700	29862530	2850	2850	2850	2850	0
46	20250110	195600	29862530	2850	2850	2850	2850	0
47	20250110	195500	29862530	2850	2850	2850	2850	0
48	20250110	195400	29862530	2850	2850	2850	2850	0
49	20250110	195300	29862530	2850	2850	2850	2850	0
50	20250110	195200	29862530	2850	2850	2850	2850	0
51	20250110	195100	29862530	2850	2850	2850	2850	0
52	20250110	195000	29862530	2850	2850	2850	2850	0
53	20250110	194900	29862530	2850	2850	2850	2850	0
54	20250110	194800	29862530	2850	2850	2850	2850	0
55	20250110	194700	29862530	2850	2850	2850	2850	0
56	20250110	194600	29862530	2850	2850	2850	2850	0
57	20250110	194500	29862530	2850	2850	2850	2850	0
58	20250110	194400	29862530	2850	2850	2850	2850	0
59	20250110	194300	29862530	2850	2850	2850	2850	0
60	20250110	194200	29862530	2850	2850	2850	2850	0
61	20250110	194100	29862530	2850	2850	2850	2850	0
62	20250110	194000	29862530	2850	2850	2850	2850	270
63	20250110	193900	29862530	2850	2850	2850	2850	0
64	20250110	193800	29862530	2850	2850	2850	2850	0
65	20250110	193700	29862530	2850	2850	2850	2850	0
66	20250110	193600	29862530	2850	2850	2850	2850	0
67	20250110	193500	29862530	2850	2850	2850	2850	0
68	20250110	193400	29862530	2850	2850	2850	2850	0
69	20250110	193300	29862530	2850	2850	2850	2850	0
70	20250110	193200	29862530	2850	2850	2850	2850	0
71	20250110	193100	29862530	2850	2850	2850	2850	0
72	20250110	193000	29862530	2850	2850	2850	2850	0
73	20250110	192900	29862530	2850	2850	2850	2850	0
74	20250110	192800	29862530	2850	2850	2850	2850	0
75	20250110	192700	29862530	2850	2850	2850	2850	0
76	20250110	192600	29862530	2850	2850	2850	2850	0
77	20250110	192500	29862530	2850	2850	2850	2850	0
78	20250110	192400	29862530	2850	2850	2850	2850	0
79	20250110	192300	29862530	2850	2850	2850	2850	0
80	20250110	192200	29862530	2850	2850	2850	2850	0
81	20250110	192100	29862530	2850	2850	2850	2850	0
82	20250110	192000	29862530	2850	2850	2850	2850	0
83	20250110	191900	29862530	2850	2850	2850	2850	0
84	20250110	191800	29862530	2850	2850	2850	2850	0
85	20250110	191700	29862530	2850	2850	2850	2850	0
86	20250110	191600	29862530	2850	2850	2850	2850	0
87	20250110	191500	29862530	2850	2850	2850	2850	0
88	20250110	191400	29862530	2850	2850	2850	2850	0
89	20250110	191300	29862530	2850	2850	2850	2850	0
90	20250110	191200	29862530	2850	2850	2850	2850	0
91	20250110	191100	29862530	2850	2850	2850	2850	0
92	20250110	191000	29862530	2850	2850	2850	2850	270
93	20250110	190900	29862530	2850	2850	2850	2850	0
94	20250110	190800	29862530	2850	2850	2850	2850	0
95	20250110	190700	29862530	2850	2850	2850	2850	0
96	20250110	190600	29862530	2850	2850	2850	2850	0
97	20250110	190500	29862530	2850	2850	2850	2850	0
98	20250110	190400	29862530	2850	2850	2850	2850	0
99	20250110	190300	29862530	2850	2850	2850	2850	0
100	20250110	190200	29862530	2850	2850	2850	2850	0
101	20250110	190100	29862530	2850	2850	2850	2850	0
102	20250110	190000	29862530	2850	2850	2850	2850	0
103	20250110	185900	29862530	2850	2850	2850	2850	0
104	20250110	185800	29862530	2850	2850	2850	2850	0
105	20250110	185700	29862530	2850	2850	2850	2850	0
106	20250110	185600	29862530	2850	2850	2850	2850	0
107	20250110	185500	29862530	2850	2850	2850	2850	0
108	20250110	185400	29862530	2850	2850	2850	2850	0
109	20250110	185300	29862530	2850	2850	2850	2850	0
110	20250110	185200	29862530	2850	2850	2850	2850	0
111	20250110	185100	29862530	2850	2850	2850	2850	0
112	20250110	185000	29862530	2850	2850	2850	2850	0
113	20250110	184900	29862530	2850	2850	2850	2850	0
114	20250110	184800	29862530	2850	2850	2850	2850	0
115	20250110	184700	29862530	2850	2850	2850	2850	0
116	20250110	184600	29862530	2850	2850	2850	2850	0
117	20250110	184500	29862530	2850	2850	2850	2850	0
118	20250110	184400	29862530	2850	2850	2850	2850	0
119	20250110	184300	29862530	2850	2850	2850	2850	0
120	20250110	184200	29862530	2850	2850	2850	2850	0
121	20250110	184100	29862530	2850	2850	2850	2850	0
122	20250110	184000	29862530	2850	2850	2850	2850	270
123	20250110	183900	29862530	2850	2850	2850	2850	0
124	20250110	183800	29862530	2850	2850	2850	2850	0
125	20250110	183700	29862530	2850	2850	2850	2850	0
126	20250110	183600	29862530	2850	2850	2850	2850	0
127	20250110	183500	29862530	2850	2850	2850	2850	0
128	20250110	183400	29862530	2850	2850	2850	2850	0
129	20250110	183300	29862530	2850	2850	2850	2850	0
130	20250110	183200	29862530	2850	2850	2850	2850	0
131	20250110	183100	29862530	2850	2850	2850	2850	0
132	20250110	183000	29862530	2850	2850	2850	2850	0
133	20250110	182900	29862530	2850	2850	2850	2850	0
134	20250110	182800	29862530	2850	2850	2850	2850	0
135	20250110	182700	29862530	2850	2850	2850	2850	0
136	20250110	182600	29862530	2850	2850	2850	2850	0
137	20250110	182500	29862530	2850	2850	2850	2850	0
138	20250110	182400	29862530	2850	2850	2850	2850	0
139	20250110	182300	29862530	2850	2850	2850	2850	0
140	20250110	182200	29862530	2850	2850	2850	2850	0
141	20250110	182100	29862530	2850	2850	2850	2850	0
142	20250110	182000	29862530	2850	2850	2850	2850	0
143	20250110	181900	29862530	2850	2850	2850	2850	0
144	20250110	181800	29862530	2850	2850	2850	2850	0
145	20250110	181700	29862530	2850	2850	2850	2850	0
146	20250110	181600	29862530	2850	2850	2850	2850	0
147	20250110	181500	29862530	2850	2850	2850	2850	0
148	20250110	181400	29862530	2850	2850	2850	2850	0
149	20250110	181300	29862530	2850	2850	2850	2850	0
150	20250110	181200	29862530	2850	2850	2850	2850	0
151	20250110	181100	29862530	2850	2850	2850	2850	0
152	20250110	181000	29862530	2850	2850	2850	2850	270
153	20250110	180900	29862530	2850	2850	2850	2850	0
154	20250110	180800	29862530	2850	2850	2850	2850	0
155	20250110	180700	29862530	2850	2850	2850	2850	0
156	20250110	180600	29862530	2850	2850	2850	2850	0
157	20250110	180500	29862530	2850	2850	2850	2850	0
158	20250110	180400	29862530	2850	2850	2850	2850	0
159	20250110	180300	29862530	2850	2850	2850	2850	0
160	20250110	180200	29862530	2850	2850	2850	2850	0
161	20250110	180100	29862530	2850	2850	2850	2850	0
162	20250110	180000	29862530	2850	2850	2850	2850	0
163	20250110	175900	29862530	2850	2850	2850	2850	0
164	20250110	175800	29862530	2850	2850	2850	2850	0
165	20250110	175700	29862530	2850	2850	2850	2850	0
166	20250110	175600	29862530	2850	2850	2850	2850	0
167	20250110	175500	29862530	2850	2850	2850	2850	0
168	20250110	175400	29862530	2850	2850	2850	2850	0
169	20250110	175300	29862530	2850	2850	2850	2850	0
170	20250110	175200	29862530	2850	2850	2850	2850	0
171	20250110	175100	29862530	2850	2850	2850	2850	0
172	20250110	175000	29862530	2850	2850	2850	2850	0
173	20250110	174900	29862530	2850	2850	2850	2850	0
174	20250110	174800	29862530	2850	2850	2850	2850	0
175	20250110	174700	29862530	2850	2850	2850	2850	0
176	20250110	174600	29862530	2850	2850	2850	2850	0
177	20250110	174500	29862530	2850	2850	2850	2850	0
178	20250110	174400	29862530	2850	2850	2850	2850	0
179	20250110	174300	29862530	2850	2850	2850	2850	0
180	20250110	174200	29862530	2850	2850	2850	2850	0
181	20250110	174100	29862530	2850	2850	2850	2850	0
182	20250110	174000	29862530	2850	2850	2850	2850	270
183	20250110	173900	29862530	2850	2850	2850	2850	0
184	20250110	173800	29862530	2850	2850	2850	2850	0
185	20250110	173700	29862530	2850	2850	2850	2850	0
186	20250110	173600	29862530	2850	2850	2850	2850	0
187	20250110	173500	29862530	2850	2850	2850	2850	0
188	20250110	173400	29862530	2850	2850	2850	2850	0
189	20250110	173300	29862530	2850	2850	2850	2850	0
190	20250110	173200	29862530	2850	2850	2850	2850	0
191	20250110	173100	29862530	2850	2850	2850	2850	0
192	20250110	173000	29862530	2850	2850	2850	2850	0
193	20250110	172900	29862530	2850	2850	2850	2850	0
194	20250110	172800	29862530	2850	2850	2850	2850	0
195	20250110	172700	29862530	2850	2850	2850	2850	0
196	20250110	172600	29862530	2850	2850	2850	2850	0
197	20250110	172500	29862530	2850	2850	2850	2850	0
198	20250110	172400	29862530	2850	2850	2850	2850	0
199	20250110	172300	29862530	2850	2850	2850	2850	0
200	20250110	172200	29862530	2850	2850	2850	2850	0
201	20250110	172100	29862530	2850	2850	2850	2850	0
202	20250110	172000	29862530	2850	2850	2850	2850	0
203	20250110	171900	29862530	2850	2850	2850	2850	0
204	20250110	171800	29862530	2850	2850	2850	2850	0
205	20250110	171700	29862530	2850	2850	2850	2850	0
206	20250110	171600	29862530	2850	2850	2850	2850	0
207	20250110	171500	29862530	2850	2850	2850	2850	0
208	20250110	171400	29862530	2850	2850	2850	2850	0
209	20250110	171300	29862530	2850	2850	2850	2850	0
210	20250110	171200	29862530	2850	2850	2850	2850	0
211	20250110	171100	29862530	2850	2850	2850	2850	0
212	20250110	171000	29862530	2850	2850	2850	2850	270
213	20250110	170900	29862530	2850	2850	2850	2850	0
214	20250110	170800	29862530	2850	2850	2850	2850	0
215	20250110	170700	29862530	2850	2850	2850	2850	0
216	20250110	170600	29862530	2850	2850	2850	2850	0
217	20250110	170500	29862530	2850	2850	2850	2850	0
218	20250110	170400	29862530	2850	2850	2850	2850	0
219	20250110	170300	29862530	2850	2850	2850	2850	0
220	20250110	170200	29862530	2850	2850	2850	2850	0
221	20250110	170100	29862530	2850	2850	2850	2850	0
222	20250110	170000	29862530	2850	2850	2850	2850	0
223	20250110	165900	29862530	2850	2850	2850	2850	0
224	20250110	165800	29862530	2850	2850	2850	2850	0
225	20250110	165700	29862530	2850	2850	2850	2850	0
226	20250110	165600	29862530	2850	2850	2850	2850	0
227	20250110	165500	29862530	2850	2850	2850	2850	0
228	20250110	165400	29862530	2850	2850	2850	2850	0
229	20250110	165300	29862530	2850	2850	2850	2850	0
230	20250110	165200	29862530	2850	2850	2850	2850	0
231	20250110	165100	29862530	2850	2850	2850	2850	0
232	20250110	165000	29862530	2850	2850	2850	2850	0
233	20250110	164900	29862530	2850	2850	2850	2850	0
234	20250110	164800	29862530	2850	2850	2850	2850	0
235	20250110	164700	29862530	2850	2850	2850	2850	0
236	20250110	164600	29862530	2850	2850	2850	2850	0
237	20250110	164500	29862530	2850	2850	2850	2850	0
238	20250110	164400	29862530	2850	2850	2850	2850	0
239	20250110	164300	29862530	2850	2850	2850	2850	0
240	20250110	164200	29862530	2850	2850	2850	2850	0
241	20250110	164100	29862530	2850	2850	2850	2850	0
242	20250110	164000	29862530	2850	2850	2850	2850	270
243	20250110	163900	29862530	2850	2850	2850	2850	0
244	20250110	163800	29862530	2850	2850	2850	2850	0
245	20250110	163700	29862530	2850	2850	2850	2850	0
246	20250110	163600	29862530	2850	2850	2850	2850	0
247	20250110	163500	29862530	2850	2850	2850	2850	0
248	20250110	163400	29862530	2850	2850	2850	2850	0
249	20250110	163300	29862530	2850	2850	2850	2850	0
250	20250110	163200	29862530	2850	2850	2850	2850	0
251	20250110	163100	29862530	2850	2850	2850	2850	0
252	20250110	163000	29862530	2850	2850	2850	2850	0
253	20250110	162900	29862530	2850	2850	2850	2850	0
254	20250110	162800	29862530	2850	2850	2850	2850	0
255	20250110	162700	29862530	2850	2850	2850	2850	0
256	20250110	162600	29862530	2850	2850	2850	2850	0
257	20250110	162500	29862530	2850	2850	2850	2850	0
258	20250110	162400	29862530	2850	2850	2850	2850	0
259	20250110	162300	29862530	2850	2850	2850	2850	0
260	20250110	162200	29862530	2850	2850	2850	2850	0
261	20250110	162100	29862530	2850	2850	2850	2850	0
262	20250110	162000	29862530	2850	2850	2850	2850	0
263	20250110	161900	29862530	2850	2850	2850	2850	0
264	20250110	161800	29862530	2850	2850	2850	2850	0
265	20250110	161700	29862530	2850	2850	2850	2850	0
266	20250110	161600	29862530	2850	2850	2850	2850	0
267	20250110	161500	29862530	2850	2850	2850	2850	0
268	20250110	161400	29862530	2850	2850	2850	2850	0
269	20250110	161300	29862530	2850	2850	2850	2850	0
270	20250110	161200	29862530	2850	2850	2850	2850	0
271	20250110	161100	29862530	2850	2850	2850	2850	0
272	20250110	161000	29862530	2850	2850	2850	2850	270
273	20250110	160900	29862530	2850	2850	2850	2850	0
274	20250110	160800	29862530	2850	2850	2850	2850	0
275	20250110	160700	29862530	2850	2850	2850	2850	0
276	20250110	160600	29862530	2850	2850	2850	2850	0
277	20250110	160500	29862530	2850	2850	2850	2850	0
278	20250110	160400	29862530	2850	2850	2850	2850	0
279	20250110	160300	29862530	2850	2850	2850	2850	0
280	20250110	160200	29862530	2850	2850	2850	2850	0
281	20250110	160100	29862530	2850	2850	2850	2850	0
282	20250110	160000	29862530	2850	2850	2850	2850	0
283	20250110	155900	29862530	2850	2850	2850	2850	0
284	20250110	155800	29862530	2850	2850	2850	2850	0
285	20250110	155700	29862530	2850	2850	2850	2850	0
286	20250110	155600	29862530	2850	2850	2850	2850	0
287	20250110	155500	29862530	2850	2850	2850	2850	0
288	20250110	155400	29862530	2850	2850	2850	2850	0
289	20250110	155300	29862530	2850	2850	2850	2850	0
290	20250110	155200	29862530	2850	2850	2850	2850	0
291	20250110	155100	29862530	2850	2850	2850	2850	0
292	20250110	155000	29862530	2850	2850	2850	2850	0
293	20250110	154900	29862530	2850	2850	2850	2850	0
294	20250110	154800	29862530	2850	2850	2850	2850	0
295	20250110	154700	29862530	2850	2850	2850	2850	0
296	20250110	154600	29862530	2850	2850	2850	2850	0
297	20250110	154500	29862530	2850	2850	2850	2850	0
298	20250110	154400	29862530	2850	2850	2850	2850	0
299	20250110	154300	29862530	2850	2850	2850	2850	0
300	20250110	154200	29862530	2850	2850	2850	2850	0
301	20250110	154100	29862530	2850	2850	2850	2850	0
302	20250110	154000	29862530	2850	2850	2850	2850	270
303	20250110	153900	29862530	2850	2850	2850	2850	0
304	20250110	153800	29862530	2850	2850	2850	2850	0
305	20250110	153700	29862530	2850	2850	2850	2850	0
306	20250110	153600	29862530	2850	2850	2850	2850	0
307	20250110	153500	29862530	2850	2850	2850	2850	0
308	20250110	153400	29862530	2850	2850	2850	2850	0
309	20250110	153300	29862530	2850	2850	2850	2850	0
310	20250110	153200	29862530	2850	2850	2850	2850	0
311	20250110	153100	29862530	2850	2850	2850	2850	0
312	20250110	153000	29862530	2850	2850	2850	2850	270
313	20250110	152900	29093030	2830	2830	2830	2830	0
314	20250110	152800	29093030	2830	2830	2830	2830	0
315	20250110	152700	29093030	2830	2830	2830	2830	0
316	20250110	152600	29093030	2830	2830	2830	2830	0
317	20250110	152500	29093030	2830	2830	2830	2830	0
318	20250110	152400	29093030	2830	2830	2830	2830	0
319	20250110	152300	29093030	2830	2830	2830	2830	0
320	20250110	152200	29093030	2830	2830	2830	2830	0
321	20250110	152100	29093030	2830	2830	2830	2830	0
322	20250110	152000	29093030	2830	2830	2830	2830	0
323	20250110	151900	29093030	2830	2830	2830	2830	0
324	20250110	151800	29093030	2830	2830	2830	2830	0
325	20250110	151700	29093030	2830	2830	2830	2830	1
326	20250110	151600	29090200	2835	2835	2835	2835	414
327	20250110	151500	27916510	2840	2840	2840	2840	1
328	20250110	151400	27913670	2830	2830	2830	2830	4
329	20250110	151300	27902350	2845	2845	2845	2845	0
330	20250110	151200	27902350	2845	2845	2845	2845	0
331	20250110	151100	27902350	2845	2845	2845	2845	0
332	20250110	151000	27902350	2845	2845	2845	2845	0
333	20250110	150900	27902350	2845	2845	2845	2845	0
334	20250110	150800	27902350	2845	2845	2845	2845	0
335	20250110	150700	27902350	2845	2825	2845	2825	2
336	20250110	150600	27896680	2825	2825	2825	2825	0
337	20250110	150500	27896680	2825	2825	2825	2825	0
338	20250110	150400	27896680	2825	2825	2825	2825	0
339	20250110	150300	27896680	2825	2825	2825	2825	0
340	20250110	150200	27896680	2825	2825	2825	2825	0
341	20250110	150100	27896680	2825	2825	2825	2825	0
342	20250110	150000	27896680	2825	2825	2825	2825	1000
343	20250110	145900	25071680	2825	2825	2825	2825	0
344	20250110	145800	25071680	2825	2825	2825	2825	0
345	20250110	145700	25071680	2825	2845	2845	2825	1016
346	20250110	145600	22188950	2850	2850	2850	2850	0
347	20250110	145500	22188950	2850	2850	2850	2850	18
348	20250110	145400	22137650	2850	2850	2850	2850	0
349	20250110	145300	22137650	2850	2850	2850	2850	0
350	20250110	145200	22137650	2850	2850	2850	2850	0
351	20250110	145100	22137650	2850	2850	2850	2850	0
352	20250110	145000	22137650	2850	2850	2850	2850	0
353	20250110	144900	22137650	2850	2850	2850	2850	0
354	20250110	144800	22137650	2850	2850	2850	2850	0
355	20250110	144700	22137650	2850	2850	2850	2850	0
356	20250110	144600	22137650	2850	2850	2850	2850	0
357	20250110	144500	22137650	2850	2850	2850	2850	37
358	20250110	144400	22032200	2850	2850	2850	2850	1
359	20250110	144300	22029350	2855	2850	2855	2850	21
360	20250110	144200	21969400	2840	2840	2840	2840	0
361	20250110	144100	21969400	2840	2840	2840	2840	0
362	20250110	144000	21969400	2840	2840	2840	2840	0
363	20250110	143900	21969400	2840	2840	2840	2840	0
364	20250110	143800	21969400	2840	2840	2840	2840	0
365	20250110	143700	21969400	2840	2840	2840	2840	0
366	20250110	143600	21969400	2840	2840	2840	2840	380
367	20250110	143500	20890200	2840	2840	2840	2840	0
368	20250110	143400	20890200	2840	2840	2840	2840	0
369	20250110	143300	20890200	2840	2840	2840	2840	0
370	20250110	143200	20890200	2840	2840	2840	2840	0
371	20250110	143100	20890200	2840	2840	2840	2840	0
372	20250110	143000	20890200	2840	2840	2840	2840	0
373	20250110	142900	20890200	2840	2840	2840	2840	50
374	20250110	142800	20748200	2835	2835	2835	2835	0
375	20250110	142700	20748200	2835	2835	2835	2835	154
376	20250110	142600	20311610	2835	2835	2835	2835	0
377	20250110	142500	20311610	2835	2835	2835	2835	5
378	20250110	142400	20297435	2835	2835	2835	2835	0
379	20250110	142300	20297435	2835	2835	2835	2835	0
380	20250110	142200	20297435	2835	2835	2835	2835	0
381	20250110	142100	20297435	2835	2825	2835	2825	2
382	20250110	142000	20291775	2825	2825	2825	2825	0
383	20250110	141900	20291775	2825	2825	2825	2825	0
384	20250110	141800	20291775	2825	2825	2825	2825	0
385	20250110	141700	20291775	2825	2825	2825	2825	0
386	20250110	141600	20291775	2825	2825	2825	2825	0
387	20250110	141500	20291775	2825	2825	2825	2825	0
388	20250110	141400	20291775	2825	2825	2825	2825	0
389	20250110	141300	20291775	2825	2830	2830	2825	58
390	20250110	141200	20127760	2830	2830	2830	2830	0
391	20250110	141100	20127760	2830	2830	2830	2830	0
392	20250110	141000	20127760	2830	2830	2830	2830	0
393	20250110	140900	20127760	2830	2830	2830	2830	0
394	20250110	140800	20127760	2830	2830	2830	2830	0
395	20250110	140700	20127760	2830	2830	2830	2830	30
396	20250110	140600	20042860	2830	2830	2830	2830	0
397	20250110	140500	20042860	2830	2830	2830	2830	0
398	20250110	140400	20042860	2830	2830	2830	2830	0
399	20250110	140300	20042860	2830	2830	2830	2830	0
400	20250110	140200	20042860	2830	2830	2830	2830	0
401	20250110	140100	20042860	2830	2830	2830	2830	0
402	20250110	140000	20042860	2830	2830	2830	2830	0
403	20250110	135900	20042860	2830	2830	2830	2830	0
404	20250110	135800	20042860	2830	2830	2830	2830	0
405	20250110	135700	20042860	2830	2830	2830	2830	0
406	20250110	135600	20042860	2830	2830	2830	2830	0
407	20250110	135500	20042860	2830	2830	2830	2830	0
408	20250110	135400	20042860	2830	2835	2835	2830	33
409	20250110	135300	19949435	2840	2840	2840	2840	0
410	20250110	135200	19949435	2840	2840	2840	2840	0
411	20250110	135100	19949435	2840	2840	2840	2840	0
412	20250110	135000	19949435	2840	2840	2840	2840	0
413	20250110	134900	19949435	2840	2840	2840	2840	0
414	20250110	134800	19949435	2840	2840	2840	2840	0
415	20250110	134700	19949435	2840	2840	2840	2840	0
416	20250110	134600	19949435	2840	2840	2840	2840	5
417	20250110	134500	19935235	2840	2840	2840	2840	0
418	20250110	134400	19935235	2840	2840	2840	2840	0
419	20250110	134300	19935235	2840	2840	2840	2840	0
420	20250110	134200	19935235	2840	2840	2840	2840	0
421	20250110	134100	19935235	2840	2840	2840	2840	1
422	20250110	134000	19932395	2840	2840	2840	2840	0
423	20250110	133900	19932395	2840	2840	2840	2840	0
424	20250110	133800	19932395	2840	2840	2840	2840	0
425	20250110	133700	19932395	2840	2840	2840	2840	0
426	20250110	133600	19932395	2840	2840	2840	2840	0
427	20250110	133500	19932395	2840	2840	2840	2840	0
428	20250110	133400	19932395	2840	2840	2840	2840	0
429	20250110	133300	19932395	2840	2840	2840	2840	0
430	20250110	133200	19932395	2840	2840	2840	2840	0
431	20250110	133100	19932395	2840	2840	2840	2840	0
432	20250110	133000	19932395	2840	2840	2840	2840	0
433	20250110	132900	19932395	2840	2840	2840	2840	0
434	20250110	132800	19932395	2840	2840	2840	2840	0
435	20250110	132700	19932395	2840	2840	2840	2840	0
436	20250110	132600	19932395	2840	2840	2840	2840	0
437	20250110	132500	19932395	2840	2840	2840	2840	0
438	20250110	132400	19932395	2840	2840	2840	2840	0
439	20250110	132300	19932395	2840	2840	2840	2840	17
440	20250110	132200	19884115	2840	2840	2840	2840	0
441	20250110	132100	19884115	2840	2840	2840	2840	0
442	20250110	132000	19884115	2840	2840	2840	2840	0
443	20250110	131900	19884115	2840	2840	2840	2840	2
444	20250110	131800	19878435	2840	2840	2840	2840	0
445	20250110	131700	19878435	2840	2840	2840	2840	0
446	20250110	131600	19878435	2840	2840	2840	2840	2
447	20250110	131500	19872755	2840	2840	2840	2840	1
448	20250110	131400	19869915	2840	2840	2840	2840	2
449	20250110	131300	19864235	2840	2840	2840	2840	0
450	20250110	131200	19864235	2840	2840	2840	2840	0
451	20250110	131100	19864235	2840	2840	2840	2840	0
452	20250110	131000	19864235	2840	2840	2840	2840	0
453	20250110	130900	19864235	2840	2840	2840	2840	0
454	20250110	130800	19864235	2840	2840	2840	2840	0
455	20250110	130700	19864235	2840	2840	2840	2840	0
456	20250110	130600	19864235	2840	2840	2840	2840	0
457	20250110	130500	19864235	2840	2840	2840	2840	2
458	20250110	130400	19858555	2840	2840	2840	2840	1
459	20250110	130300	19855715	2840	2840	2840	2840	0
460	20250110	130200	19855715	2840	2840	2840	2840	1
461	20250110	130100	19852875	2850	2850	2850	2850	0
462	20250110	130000	19852875	2850	2850	2850	2850	0
463	20250110	125900	19852875	2850	2850	2850	2850	0
464	20250110	125800	19852875	2850	2850	2850	2850	1
465	20250110	125700	19850025	2850	2850	2850	2850	0
466	20250110	125600	19850025	2850	2850	2850	2850	0
467	20250110	125500	19850025	2850	2850	2850	2850	0
468	20250110	125400	19850025	2850	2850	2850	2850	0
469	20250110	125300	19850025	2850	2850	2850	2850	0
470	20250110	125200	19850025	2850	2850	2850	2850	0
471	20250110	125100	19850025	2850	2850	2850	2850	1
472	20250110	125000	19847175	2830	2830	2830	2830	0
473	20250110	124900	19847175	2830	2830	2830	2830	0
474	20250110	124800	19847175	2830	2830	2830	2830	0
475	20250110	124700	19847175	2830	2830	2830	2830	0
476	20250110	124600	19847175	2830	2830	2830	2830	0
477	20250110	124500	19847175	2830	2830	2830	2830	0
478	20250110	124400	19847175	2830	2830	2830	2830	0
479	20250110	124300	19847175	2830	2830	2830	2830	0
480	20250110	124200	19847175	2830	2830	2830	2830	0
481	20250110	124100	19847175	2830	2830	2830	2830	0
482	20250110	124000	19847175	2830	2830	2830	2830	0
483	20250110	123900	19847175	2830	2830	2830	2830	0
484	20250110	123800	19847175	2830	2830	2830	2830	0
485	20250110	123700	19847175	2830	2830	2830	2830	0
486	20250110	123600	19847175	2830	2830	2830	2830	49
487	20250110	123500	19708505	2835	2850	2850	2835	5
488	20250110	123400	19694295	2855	2855	2855	2855	0
489	20250110	123300	19694295	2855	2855	2855	2855	0
490	20250110	123200	19694295	2855	2855	2855	2855	0
491	20250110	123100	19694295	2855	2855	2855	2855	0
492	20250110	123000	19694295	2855	2855	2855	2855	0
493	20250110	122900	19694295	2855	2855	2855	2855	1
494	20250110	122800	19691440	2860	2860	2860	2860	0
495	20250110	122700	19691440	2860	2860	2860	2860	0
496	20250110	122600	19691440	2860	2860	2860	2860	0
497	20250110	122500	19691440	2860	2860	2860	2860	1
498	20250110	122400	19688580	2860	2860	2860	2860	3
499	20250110	122300	19680000	2860	2860	2860	2860	0
500	20250110	122200	19680000	2860	2860	2860	2860	0
501	20250110	122100	19680000	2860	2860	2860	2860	0
502	20250110	122000	19680000	2860	2860	2860	2860	1
503	20250110	121900	19677140	2845	2845	2845	2845	0
504	20250110	121800	19677140	2845	2845	2845	2845	0
505	20250110	121700	19677140	2845	2845	2845	2845	20
506	20250110	121600	19620240	2850	2850	2850	2850	0
507	20250110	121500	19620240	2850	2850	2850	2850	0
508	20250110	121400	19620240	2850	2850	2850	2850	0
509	20250110	121300	19620240	2850	2850	2850	2850	0
510	20250110	121200	19620240	2850	2850	2850	2850	0
511	20250110	121100	19620240	2850	2850	2850	2850	0
512	20250110	121000	19620240	2850	2850	2850	2850	0
513	20250110	120900	19620240	2850	2850	2850	2850	0
514	20250110	120800	19620240	2850	2850	2850	2850	0
515	20250110	120700	19620240	2850	2850	2850	2850	1
516	20250110	120600	19617390	2840	2840	2840	2840	0
517	20250110	120500	19617390	2840	2840	2840	2840	0
518	20250110	120400	19617390	2840	2840	2840	2840	0
519	20250110	120300	19617390	2840	2840	2840	2840	0
520	20250110	120200	19617390	2840	2840	2840	2840	0
521	20250110	120100	19617390	2840	2840	2840	2840	0
522	20250110	120000	19617390	2840	2840	2840	2840	0
523	20250110	115900	19617390	2840	2840	2840	2840	0
524	20250110	115800	19617390	2840	2840	2840	2840	0
525	20250110	115700	19617390	2840	2840	2840	2840	0
526	20250110	115600	19617390	2840	2840	2840	2840	0
527	20250110	115500	19617390	2840	2840	2840	2840	0
528	20250110	115400	19617390	2840	2840	2840	2840	0
529	20250110	115300	19617390	2840	2840	2840	2840	0
530	20250110	115200	19617390	2840	2840	2840	2840	0
531	20250110	115100	19617390	2840	2840	2840	2840	0
532	20250110	115000	19617390	2840	2840	2840	2840	97
533	20250110	114900	19341910	2865	2865	2865	2865	0
534	20250110	114800	19341910	2865	2865	2865	2865	0
535	20250110	114700	19341910	2865	2865	2865	2865	0
536	20250110	114600	19341910	2865	2865	2865	2865	0
537	20250110	114500	19341910	2865	2865	2865	2865	0
538	20250110	114400	19341910	2865	2865	2865	2865	0
539	20250110	114300	19341910	2865	2865	2865	2865	0
540	20250110	114200	19341910	2865	2865	2865	2865	0
541	20250110	114100	19341910	2865	2865	2865	2865	0
542	20250110	114000	19341910	2865	2865	2865	2865	0
543	20250110	113900	19341910	2865	2865	2865	2865	0
544	20250110	113800	19341910	2865	2865	2865	2865	2
545	20250110	113700	19336180	2875	2840	2875	2840	1000
546	20250110	113600	16479355	2840	2840	2840	2840	51
547	20250110	113500	16334515	2825	2825	2825	2825	0
548	20250110	113400	16334515	2825	2825	2825	2825	3
549	20250110	113300	16326040	2825	2825	2825	2825	480
550	20250110	113200	14970040	2820	2820	2820	2820	0
551	20250110	113100	14970040	2820	2820	2820	2820	456
552	20250110	113000	13684120	2820	2820	2820	2820	0
553	20250110	112900	13684120	2820	2820	2820	2820	0
554	20250110	112800	13684120	2820	2820	2820	2820	0
555	20250110	112700	13684120	2820	2820	2820	2820	0
556	20250110	112600	13684120	2820	2820	2820	2820	0
557	20250110	112500	13684120	2820	2820	2820	2820	0
558	20250110	112400	13684120	2820	2820	2820	2820	0
559	20250110	112300	13684120	2820	2820	2820	2820	0
560	20250110	112200	13684120	2820	2820	2820	2820	0
561	20250110	112100	13684120	2820	2820	2820	2820	0
562	20250110	112000	13684120	2820	2820	2820	2820	0
563	20250110	111900	13684120	2820	2820	2820	2820	0
564	20250110	111800	13684120	2820	2820	2820	2820	0
565	20250110	111700	13684120	2820	2820	2820	2820	0
566	20250110	111600	13684120	2820	2820	2820	2820	26
567	20250110	111500	13610800	2815	2815	2815	2815	0
568	20250110	111400	13610800	2815	2815	2815	2815	0
569	20250110	111300	13610800	2815	2815	2815	2815	0
570	20250110	111200	13610800	2815	2815	2815	2815	0
571	20250110	111100	13610800	2815	2815	2815	2815	0
572	20250110	111000	13610800	2815	2815	2815	2815	0
573	20250110	110900	13610800	2815	2815	2815	2815	0
574	20250110	110800	13610800	2815	2815	2815	2815	0
575	20250110	110700	13610800	2815	2815	2815	2815	0
576	20250110	110600	13610800	2815	2815	2815	2815	0
577	20250110	110500	13610800	2815	2815	2815	2815	20
578	20250110	110400	13554500	2820	2820	2820	2820	1
579	20250110	110300	13551680	2820	2820	2820	2820	1
580	20250110	110200	13548860	2820	2820	2820	2820	0
581	20250110	110100	13548860	2820	2820	2820	2820	0
582	20250110	110000	13548860	2820	2820	2820	2820	0
583	20250110	105900	13548860	2820	2820	2820	2820	10
584	20250110	105800	13520660	2820	2820	2820	2820	0
585	20250110	105700	13520660	2820	2820	2820	2820	0
586	20250110	105600	13520660	2820	2820	2820	2820	0
587	20250110	105500	13520660	2820	2820	2820	2820	0
588	20250110	105400	13520660	2820	2820	2820	2820	0
589	20250110	105300	13520660	2820	2820	2820	2820	1
590	20250110	105200	13517840	2820	2820	2820	2820	1
591	20250110	105100	13515020	2820	2820	2820	2820	1
592	20250110	105000	13512200	2820	2820	2820	2820	0
593	20250110	104900	13512200	2820	2820	2820	2820	0
594	20250110	104800	13512200	2820	2820	2820	2820	0
595	20250110	104700	13512200	2820	2820	2820	2820	0
596	20250110	104600	13512200	2820	2820	2820	2820	0
597	20250110	104500	13512200	2820	2820	2820	2820	1
598	20250110	104400	13509380	2815	2815	2815	2815	0
599	20250110	104300	13509380	2815	2815	2815	2815	0
600	20250110	104200	13509380	2815	2815	2815	2815	0
601	20250110	104100	13509380	2815	2815	2815	2815	0
602	20250110	104000	13509380	2815	2815	2815	2815	0
603	20250110	103900	13509380	2815	2815	2815	2815	0
604	20250110	103800	13509380	2815	2815	2815	2815	25
605	20250110	103700	13439005	2820	2820	2820	2820	1
606	20250110	103600	13436185	2815	2815	2815	2815	10
607	20250110	103500	13408035	2820	2820	2820	2820	0
608	20250110	103400	13408035	2820	2820	2820	2820	0
609	20250110	103300	13408035	2820	2820	2820	2820	0
610	20250110	103200	13408035	2820	2820	2820	2820	0
611	20250110	103100	13408035	2820	2820	2820	2820	0
612	20250110	103000	13408035	2820	2820	2820	2820	0
613	20250110	102900	13408035	2820	2820	2820	2820	0
614	20250110	102800	13408035	2820	2820	2820	2820	1
615	20250110	102700	13405215	2815	2815	2815	2815	0
616	20250110	102600	13405215	2815	2815	2815	2815	98
617	20250110	102500	13129345	2815	2815	2815	2815	0
618	20250110	102400	13129345	2815	2815	2815	2815	400
619	20250110	102300	12003345	2815	2815	2815	2815	0
620	20250110	102200	12003345	2815	2815	2815	2815	1
621	20250110	102100	12000530	2815	2815	2815	2815	0
622	20250110	102000	12000530	2815	2815	2815	2815	0
623	20250110	101900	12000530	2815	2815	2815	2815	0
624	20250110	101800	12000530	2815	2815	2815	2815	0
625	20250110	101700	12000530	2815	2815	2815	2815	0
626	20250110	101600	12000530	2815	2815	2815	2815	0
627	20250110	101500	12000530	2815	2815	2815	2815	0
628	20250110	101400	12000530	2815	2815	2815	2815	0
629	20250110	101300	12000530	2815	2815	2815	2815	1
630	20250110	101200	11997715	2810	2810	2810	2810	145
631	20250110	101100	11590265	2815	2815	2815	2815	6
632	20250110	101000	11573375	2815	2815	2815	2815	1
633	20250110	100900	11570560	2810	2810	2810	2810	1
634	20250110	100800	11567750	2815	2815	2815	2815	0
635	20250110	100700	11567750	2815	2815	2815	2815	0
636	20250110	100600	11567750	2815	2815	2815	2815	0
637	20250110	100500	11567750	2815	2815	2815	2815	0
638	20250110	100400	11567750	2815	2815	2815	2815	0
639	20250110	100300	11567750	2815	2815	2815	2815	0
640	20250110	100200	11567750	2815	2815	2815	2815	0
641	20250110	100100	11567750	2815	2815	2815	2815	0
642	20250110	100000	11567750	2815	2815	2815	2815	0
643	20250110	095900	11567750	2815	2815	2815	2815	10
644	20250110	095800	11539600	2815	2815	2815	2815	1
645	20250110	095700	11536785	2810	2810	2810	2810	0
646	20250110	095600	11536785	2810	2810	2810	2810	0
647	20250110	095500	11536785	2810	2810	2810	2810	0
648	20250110	095400	11536785	2810	2810	2810	2810	0
649	20250110	095300	11536785	2810	2810	2810	2810	270
650	20250110	095200	10778085	2815	2815	2815	2815	0
651	20250110	095100	10778085	2815	2815	2815	2815	0
652	20250110	095000	10778085	2815	2815	2815	2815	0
653	20250110	094900	10778085	2815	2815	2815	2815	0
654	20250110	094800	10778085	2815	2815	2815	2815	0
655	20250110	094700	10778085	2815	2815	2815	2815	0
656	20250110	094600	10778085	2815	2815	2815	2815	5
657	20250110	094500	10764010	2815	2815	2815	2815	2
658	20250110	094400	10758380	2815	2815	2815	2815	1
659	20250110	094300	10755565	2815	2815	2815	2815	0
660	20250110	094200	10755565	2815	2815	2815	2815	0
661	20250110	094100	10755565	2815	2815	2815	2815	5
662	20250110	094000	10741490	2815	2815	2815	2815	5
663	20250110	093900	10727415	2815	2815	2815	2815	0
664	20250110	093800	10727415	2815	2815	2815	2815	0
665	20250110	093700	10727415	2815	2815	2815	2815	0
666	20250110	093600	10727415	2815	2815	2815	2815	0
667	20250110	093500	10727415	2815	2815	2815	2815	0
668	20250110	093400	10727415	2815	2815	2815	2815	106
669	20250110	093300	10429025	2815	2815	2815	2815	0
670	20250110	093200	10429025	2815	2815	2815	2815	0
671	20250110	093100	10429025	2815	2815	2815	2815	0
672	20250110	093000	10429025	2815	2815	2815	2815	103
673	20250110	092900	10139080	2815	2815	2815	2815	0
674	20250110	092800	10139080	2815	2815	2815	2815	0
675	20250110	092700	10139080	2815	2815	2815	2815	0
676	20250110	092600	10139080	2815	2810	2815	2810	690
677	20250110	092500	8199220	2810	2810	2810	2810	0
678	20250110	092400	8199220	2810	2810	2810	2810	0
679	20250110	092300	8199220	2810	2810	2810	2810	0
680	20250110	092200	8199220	2810	2810	2810	2810	2
681	20250110	092100	8193600	2805	2805	2805	2805	590
682	20250110	092000	6538650	2815	2815	2815	2815	46
683	20250110	091900	6409160	2815	2815	2815	2815	2
684	20250110	091800	6403530	2805	2805	2805	2805	664
685	20250110	091700	4541010	2805	2820	2820	2805	644
686	20250110	091600	2727335	2825	2825	2825	2825	0
687	20250110	091500	2727335	2825	2830	2830	2825	4
688	20250110	091400	2716025	2840	2835	2840	2835	4
689	20250110	091300	2704675	2835	2835	2835	2835	70
690	20250110	091200	2506225	2835	2830	2835	2830	13
691	20250110	091100	2469375	2825	2820	2825	2820	330
692	20250110	091000	1537690	2820	2820	2820	2820	0
693	20250110	090900	1537690	2820	2820	2820	2820	37
694	20250110	090800	1433350	2815	2815	2815	2815	0
695	20250110	090700	1433350	2815	2815	2815	2815	0
696	20250110	090600	1433350	2815	2815	2815	2815	100
697	20250110	090500	1151850	2825	2825	2825	2820	18
698	20250110	090400	1101005	2825	2825	2825	2825	13
699	20250110	090300	1064280	2825	2825	2825	2825	2
700	20250110	090200	1058630	2820	2820	2820	2820	37
701	20250110	090100	954290	2820	2815	2820	2815	159
702	20250110	090000	506700	2815	2815	2815	2815	180