KissMeData/123700/min/candle-20250110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250110	202000	22779820	2970	2970	2970	2970	52
3	20250110	201900	22779820	2970	2970	2970	2970	0
4	20250110	201800	22779820	2970	2970	2970	2970	0
5	20250110	201700	22779820	2970	2970	2970	2970	0
6	20250110	201600	22779820	2970	2970	2970	2970	0
7	20250110	201500	22779820	2970	2970	2970	2970	0
8	20250110	201400	22779820	2970	2970	2970	2970	0
9	20250110	201300	22779820	2970	2970	2970	2970	0
10	20250110	201200	22779820	2970	2970	2970	2970	0
11	20250110	201100	22779820	2970	2970	2970	2970	0
12	20250110	201000	22779820	2970	2970	2970	2970	0
13	20250110	200900	22779820	2970	2970	2970	2970	0
14	20250110	200800	22779820	2970	2970	2970	2970	0
15	20250110	200700	22779820	2970	2970	2970	2970	0
16	20250110	200600	22779820	2970	2970	2970	2970	0
17	20250110	200500	22779820	2970	2970	2970	2970	0
18	20250110	200400	22779820	2970	2970	2970	2970	0
19	20250110	200300	22779820	2970	2970	2970	2970	0
20	20250110	200200	22779820	2970	2970	2970	2970	0
21	20250110	200100	22779820	2970	2970	2970	2970	0
22	20250110	200000	22779820	2970	2970	2970	2970	0
23	20250110	195900	22779820	2970	2970	2970	2970	0
24	20250110	195800	22779820	2970	2970	2970	2970	0
25	20250110	195700	22779820	2970	2970	2970	2970	0
26	20250110	195600	22779820	2970	2970	2970	2970	0
27	20250110	195500	22779820	2970	2970	2970	2970	0
28	20250110	195400	22779820	2970	2970	2970	2970	0
29	20250110	195300	22779820	2970	2970	2970	2970	0
30	20250110	195200	22779820	2970	2970	2970	2970	0
31	20250110	195100	22779820	2970	2970	2970	2970	0
32	20250110	195000	22779820	2970	2970	2970	2970	52
33	20250110	194900	22779820	2970	2970	2970	2970	0
34	20250110	194800	22779820	2970	2970	2970	2970	0
35	20250110	194700	22779820	2970	2970	2970	2970	0
36	20250110	194600	22779820	2970	2970	2970	2970	0
37	20250110	194500	22779820	2970	2970	2970	2970	0
38	20250110	194400	22779820	2970	2970	2970	2970	0
39	20250110	194300	22779820	2970	2970	2970	2970	0
40	20250110	194200	22779820	2970	2970	2970	2970	0
41	20250110	194100	22779820	2970	2970	2970	2970	0
42	20250110	194000	22779820	2970	2970	2970	2970	0
43	20250110	193900	22779820	2970	2970	2970	2970	0
44	20250110	193800	22779820	2970	2970	2970	2970	0
45	20250110	193700	22779820	2970	2970	2970	2970	0
46	20250110	193600	22779820	2970	2970	2970	2970	0
47	20250110	193500	22779820	2970	2970	2970	2970	0
48	20250110	193400	22779820	2970	2970	2970	2970	0
49	20250110	193300	22779820	2970	2970	2970	2970	0
50	20250110	193200	22779820	2970	2970	2970	2970	0
51	20250110	193100	22779820	2970	2970	2970	2970	0
52	20250110	193000	22779820	2970	2970	2970	2970	0
53	20250110	192900	22779820	2970	2970	2970	2970	0
54	20250110	192800	22779820	2970	2970	2970	2970	0
55	20250110	192700	22779820	2970	2970	2970	2970	0
56	20250110	192600	22779820	2970	2970	2970	2970	0
57	20250110	192500	22779820	2970	2970	2970	2970	0
58	20250110	192400	22779820	2970	2970	2970	2970	0
59	20250110	192300	22779820	2970	2970	2970	2970	0
60	20250110	192200	22779820	2970	2970	2970	2970	0
61	20250110	192100	22779820	2970	2970	2970	2970	0
62	20250110	192000	22779820	2970	2970	2970	2970	52
63	20250110	191900	22779820	2970	2970	2970	2970	0
64	20250110	191800	22779820	2970	2970	2970	2970	0
65	20250110	191700	22779820	2970	2970	2970	2970	0
66	20250110	191600	22779820	2970	2970	2970	2970	0
67	20250110	191500	22779820	2970	2970	2970	2970	0
68	20250110	191400	22779820	2970	2970	2970	2970	0
69	20250110	191300	22779820	2970	2970	2970	2970	0
70	20250110	191200	22779820	2970	2970	2970	2970	0
71	20250110	191100	22779820	2970	2970	2970	2970	0
72	20250110	191000	22779820	2970	2970	2970	2970	0
73	20250110	190900	22779820	2970	2970	2970	2970	0
74	20250110	190800	22779820	2970	2970	2970	2970	0
75	20250110	190700	22779820	2970	2970	2970	2970	0
76	20250110	190600	22779820	2970	2970	2970	2970	0
77	20250110	190500	22779820	2970	2970	2970	2970	0
78	20250110	190400	22779820	2970	2970	2970	2970	0
79	20250110	190300	22779820	2970	2970	2970	2970	0
80	20250110	190200	22779820	2970	2970	2970	2970	0
81	20250110	190100	22779820	2970	2970	2970	2970	0
82	20250110	190000	22779820	2970	2970	2970	2970	0
83	20250110	185900	22779820	2970	2970	2970	2970	0
84	20250110	185800	22779820	2970	2970	2970	2970	0
85	20250110	185700	22779820	2970	2970	2970	2970	0
86	20250110	185600	22779820	2970	2970	2970	2970	0
87	20250110	185500	22779820	2970	2970	2970	2970	0
88	20250110	185400	22779820	2970	2970	2970	2970	0
89	20250110	185300	22779820	2970	2970	2970	2970	0
90	20250110	185200	22779820	2970	2970	2970	2970	0
91	20250110	185100	22779820	2970	2970	2970	2970	0
92	20250110	185000	22779820	2970	2970	2970	2970	52
93	20250110	184900	22779820	2970	2970	2970	2970	0
94	20250110	184800	22779820	2970	2970	2970	2970	0
95	20250110	184700	22779820	2970	2970	2970	2970	0
96	20250110	184600	22779820	2970	2970	2970	2970	0
97	20250110	184500	22779820	2970	2970	2970	2970	0
98	20250110	184400	22779820	2970	2970	2970	2970	0
99	20250110	184300	22779820	2970	2970	2970	2970	0
100	20250110	184200	22779820	2970	2970	2970	2970	0
101	20250110	184100	22779820	2970	2970	2970	2970	0
102	20250110	184000	22779820	2970	2970	2970	2970	0
103	20250110	183900	22779820	2970	2970	2970	2970	0
104	20250110	183800	22779820	2970	2970	2970	2970	0
105	20250110	183700	22779820	2970	2970	2970	2970	0
106	20250110	183600	22779820	2970	2970	2970	2970	0
107	20250110	183500	22779820	2970	2970	2970	2970	0
108	20250110	183400	22779820	2970	2970	2970	2970	0
109	20250110	183300	22779820	2970	2970	2970	2970	0
110	20250110	183200	22779820	2970	2970	2970	2970	0
111	20250110	183100	22779820	2970	2970	2970	2970	0
112	20250110	183000	22779820	2970	2970	2970	2970	0
113	20250110	182900	22779820	2970	2970	2970	2970	0
114	20250110	182800	22779820	2970	2970	2970	2970	0
115	20250110	182700	22779820	2970	2970	2970	2970	0
116	20250110	182600	22779820	2970	2970	2970	2970	0
117	20250110	182500	22779820	2970	2970	2970	2970	0
118	20250110	182400	22779820	2970	2970	2970	2970	0
119	20250110	182300	22779820	2970	2970	2970	2970	0
120	20250110	182200	22779820	2970	2970	2970	2970	0
121	20250110	182100	22779820	2970	2970	2970	2970	0
122	20250110	182000	22779820	2970	2970	2970	2970	52
123	20250110	181900	22779820	2970	2970	2970	2970	0
124	20250110	181800	22779820	2970	2970	2970	2970	0
125	20250110	181700	22779820	2970	2970	2970	2970	0
126	20250110	181600	22779820	2970	2970	2970	2970	0
127	20250110	181500	22779820	2970	2970	2970	2970	0
128	20250110	181400	22779820	2970	2970	2970	2970	0
129	20250110	181300	22779820	2970	2970	2970	2970	0
130	20250110	181200	22779820	2970	2970	2970	2970	0
131	20250110	181100	22779820	2970	2970	2970	2970	0
132	20250110	181000	22779820	2970	2970	2970	2970	0
133	20250110	180900	22779820	2970	2970	2970	2970	0
134	20250110	180800	22779820	2970	2970	2970	2970	0
135	20250110	180700	22779820	2970	2970	2970	2970	0
136	20250110	180600	22779820	2970	2970	2970	2970	0
137	20250110	180500	22779820	2970	2970	2970	2970	0
138	20250110	180400	22779820	2970	2970	2970	2970	0
139	20250110	180300	22779820	2970	2970	2970	2970	0
140	20250110	180200	22779820	2970	2970	2970	2970	0
141	20250110	180100	22779820	2970	2970	2970	2970	0
142	20250110	180000	22779820	2970	2970	2970	2970	0
143	20250110	175900	22779820	2970	2970	2970	2970	0
144	20250110	175800	22779820	2970	2970	2970	2970	0
145	20250110	175700	22779820	2970	2970	2970	2970	0
146	20250110	175600	22779820	2970	2970	2970	2970	0
147	20250110	175500	22779820	2970	2970	2970	2970	0
148	20250110	175400	22779820	2970	2970	2970	2970	0
149	20250110	175300	22779820	2970	2970	2970	2970	0
150	20250110	175200	22779820	2970	2970	2970	2970	0
151	20250110	175100	22779820	2970	2970	2970	2970	0
152	20250110	175000	22779820	2970	2970	2970	2970	52
153	20250110	174900	22779820	2970	2970	2970	2970	0
154	20250110	174800	22779820	2970	2970	2970	2970	0
155	20250110	174700	22779820	2970	2970	2970	2970	0
156	20250110	174600	22779820	2970	2970	2970	2970	0
157	20250110	174500	22779820	2970	2970	2970	2970	0
158	20250110	174400	22779820	2970	2970	2970	2970	0
159	20250110	174300	22779820	2970	2970	2970	2970	0
160	20250110	174200	22779820	2970	2970	2970	2970	0
161	20250110	174100	22779820	2970	2970	2970	2970	0
162	20250110	174000	22779820	2970	2970	2970	2970	0
163	20250110	173900	22779820	2970	2970	2970	2970	0
164	20250110	173800	22779820	2970	2970	2970	2970	0
165	20250110	173700	22779820	2970	2970	2970	2970	0
166	20250110	173600	22779820	2970	2970	2970	2970	0
167	20250110	173500	22779820	2970	2970	2970	2970	0
168	20250110	173400	22779820	2970	2970	2970	2970	0
169	20250110	173300	22779820	2970	2970	2970	2970	0
170	20250110	173200	22779820	2970	2970	2970	2970	0
171	20250110	173100	22779820	2970	2970	2970	2970	0
172	20250110	173000	22779820	2970	2970	2970	2970	0
173	20250110	172900	22779820	2970	2970	2970	2970	0
174	20250110	172800	22779820	2970	2970	2970	2970	0
175	20250110	172700	22779820	2970	2970	2970	2970	0
176	20250110	172600	22779820	2970	2970	2970	2970	0
177	20250110	172500	22779820	2970	2970	2970	2970	0
178	20250110	172400	22779820	2970	2970	2970	2970	0
179	20250110	172300	22779820	2970	2970	2970	2970	0
180	20250110	172200	22779820	2970	2970	2970	2970	0
181	20250110	172100	22779820	2970	2970	2970	2970	0
182	20250110	172000	22779820	2970	2970	2970	2970	52
183	20250110	171900	22779820	2970	2970	2970	2970	0
184	20250110	171800	22779820	2970	2970	2970	2970	0
185	20250110	171700	22779820	2970	2970	2970	2970	0
186	20250110	171600	22779820	2970	2970	2970	2970	0
187	20250110	171500	22779820	2970	2970	2970	2970	0
188	20250110	171400	22779820	2970	2970	2970	2970	0
189	20250110	171300	22779820	2970	2970	2970	2970	0
190	20250110	171200	22779820	2970	2970	2970	2970	0
191	20250110	171100	22779820	2970	2970	2970	2970	0
192	20250110	171000	22779820	2970	2970	2970	2970	0
193	20250110	170900	22779820	2970	2970	2970	2970	0
194	20250110	170800	22779820	2970	2970	2970	2970	0
195	20250110	170700	22779820	2970	2970	2970	2970	0
196	20250110	170600	22779820	2970	2970	2970	2970	0
197	20250110	170500	22779820	2970	2970	2970	2970	0
198	20250110	170400	22779820	2970	2970	2970	2970	0
199	20250110	170300	22779820	2970	2970	2970	2970	0
200	20250110	170200	22779820	2970	2970	2970	2970	0
201	20250110	170100	22779820	2970	2970	2970	2970	0
202	20250110	170000	22779820	2970	2970	2970	2970	0
203	20250110	165900	22779820	2970	2970	2970	2970	0
204	20250110	165800	22779820	2970	2970	2970	2970	0
205	20250110	165700	22779820	2970	2970	2970	2970	0
206	20250110	165600	22779820	2970	2970	2970	2970	0
207	20250110	165500	22779820	2970	2970	2970	2970	0
208	20250110	165400	22779820	2970	2970	2970	2970	0
209	20250110	165300	22779820	2970	2970	2970	2970	0
210	20250110	165200	22779820	2970	2970	2970	2970	0
211	20250110	165100	22779820	2970	2970	2970	2970	0
212	20250110	165000	22779820	2970	2970	2970	2970	52
213	20250110	164900	22779820	2970	2970	2970	2970	0
214	20250110	164800	22779820	2970	2970	2970	2970	0
215	20250110	164700	22779820	2970	2970	2970	2970	0
216	20250110	164600	22779820	2970	2970	2970	2970	0
217	20250110	164500	22779820	2970	2970	2970	2970	0
218	20250110	164400	22779820	2970	2970	2970	2970	0
219	20250110	164300	22779820	2970	2970	2970	2970	0
220	20250110	164200	22779820	2970	2970	2970	2970	0
221	20250110	164100	22779820	2970	2970	2970	2970	0
222	20250110	164000	22779820	2970	2970	2970	2970	0
223	20250110	163900	22779820	2970	2970	2970	2970	0
224	20250110	163800	22779820	2970	2970	2970	2970	0
225	20250110	163700	22779820	2970	2970	2970	2970	0
226	20250110	163600	22779820	2970	2970	2970	2970	0
227	20250110	163500	22779820	2970	2970	2970	2970	0
228	20250110	163400	22779820	2970	2970	2970	2970	0
229	20250110	163300	22779820	2970	2970	2970	2970	0
230	20250110	163200	22779820	2970	2970	2970	2970	0
231	20250110	163100	22779820	2970	2970	2970	2970	0
232	20250110	163000	22779820	2970	2970	2970	2970	0
233	20250110	162900	22779820	2970	2970	2970	2970	0
234	20250110	162800	22779820	2970	2970	2970	2970	0
235	20250110	162700	22779820	2970	2970	2970	2970	0
236	20250110	162600	22779820	2970	2970	2970	2970	0
237	20250110	162500	22779820	2970	2970	2970	2970	0
238	20250110	162400	22779820	2970	2970	2970	2970	0
239	20250110	162300	22779820	2970	2970	2970	2970	0
240	20250110	162200	22779820	2970	2970	2970	2970	0
241	20250110	162100	22779820	2970	2970	2970	2970	0
242	20250110	162000	22779820	2970	2970	2970	2970	52
243	20250110	161900	22779820	2970	2970	2970	2970	0
244	20250110	161800	22779820	2970	2970	2970	2970	0
245	20250110	161700	22779820	2970	2970	2970	2970	0
246	20250110	161600	22779820	2970	2970	2970	2970	0
247	20250110	161500	22779820	2970	2970	2970	2970	0
248	20250110	161400	22779820	2970	2970	2970	2970	0
249	20250110	161300	22779820	2970	2970	2970	2970	0
250	20250110	161200	22779820	2970	2970	2970	2970	0
251	20250110	161100	22779820	2970	2970	2970	2970	0
252	20250110	161000	22779820	2970	2970	2970	2970	0
253	20250110	160900	22779820	2970	2970	2970	2970	0
254	20250110	160800	22779820	2970	2970	2970	2970	0
255	20250110	160700	22779820	2970	2970	2970	2970	0
256	20250110	160600	22779820	2970	2970	2970	2970	0
257	20250110	160500	22779820	2970	2970	2970	2970	0
258	20250110	160400	22779820	2970	2970	2970	2970	0
259	20250110	160300	22779820	2970	2970	2970	2970	0
260	20250110	160200	22779820	2970	2970	2970	2970	0
261	20250110	160100	22779820	2970	2970	2970	2970	0
262	20250110	160000	22779820	2970	2970	2970	2970	0
263	20250110	155900	22779820	2970	2970	2970	2970	0
264	20250110	155800	22779820	2970	2970	2970	2970	0
265	20250110	155700	22779820	2970	2970	2970	2970	0
266	20250110	155600	22779820	2970	2970	2970	2970	0
267	20250110	155500	22779820	2970	2970	2970	2970	0
268	20250110	155400	22779820	2970	2970	2970	2970	0
269	20250110	155300	22779820	2970	2970	2970	2970	0
270	20250110	155200	22779820	2970	2970	2970	2970	0
271	20250110	155100	22779820	2970	2970	2970	2970	0
272	20250110	155000	22779820	2970	2970	2970	2970	52
273	20250110	154900	22779820	2970	2970	2970	2970	0
274	20250110	154800	22779820	2970	2970	2970	2970	0
275	20250110	154700	22779820	2970	2970	2970	2970	0
276	20250110	154600	22779820	2970	2970	2970	2970	0
277	20250110	154500	22779820	2970	2970	2970	2970	0
278	20250110	154400	22779820	2970	2970	2970	2970	0
279	20250110	154300	22779820	2970	2970	2970	2970	0
280	20250110	154200	22779820	2970	2970	2970	2970	0
281	20250110	154100	22779820	2970	2970	2970	2970	0
282	20250110	154000	22779820	2970	2970	2970	2970	0
283	20250110	153900	22779820	2970	2970	2970	2970	0
284	20250110	153800	22779820	2970	2970	2970	2970	0
285	20250110	153700	22779820	2970	2970	2970	2970	0
286	20250110	153600	22779820	2970	2970	2970	2970	0
287	20250110	153500	22779820	2970	2970	2970	2970	0
288	20250110	153400	22779820	2970	2970	2970	2970	0
289	20250110	153300	22779820	2970	2970	2970	2970	0
290	20250110	153200	22779820	2970	2970	2970	2970	0
291	20250110	153100	22779820	2970	2970	2970	2970	0
292	20250110	153000	22779820	2970	2970	2970	2970	52
293	20250110	152900	22625380	2970	2970	2970	2970	0
294	20250110	152800	22625380	2970	2970	2970	2970	0
295	20250110	152700	22625380	2970	2970	2970	2970	0
296	20250110	152600	22625380	2970	2970	2970	2970	0
297	20250110	152500	22625380	2970	2970	2970	2970	0
298	20250110	152400	22625380	2970	2970	2970	2970	0
299	20250110	152300	22625380	2970	2970	2970	2970	0
300	20250110	152200	22625380	2970	2970	2970	2970	0
301	20250110	152100	22625380	2970	2970	2970	2970	0
302	20250110	152000	22625380	2970	2970	2970	2970	0
303	20250110	151900	22625380	2970	2970	2970	2970	0
304	20250110	151800	22625380	2970	2970	2970	2970	0
305	20250110	151700	22625380	2970	2970	2970	2970	33
306	20250110	151600	22527370	2970	2970	2970	2970	0
307	20250110	151500	22527370	2970	2970	2970	2970	0
308	20250110	151400	22527370	2970	2970	2970	2970	0
309	20250110	151300	22527370	2970	2970	2970	2970	0
310	20250110	151200	22527370	2970	2970	2970	2970	0
311	20250110	151100	22527370	2970	2970	2970	2970	1
312	20250110	151000	22524400	2970	2970	2970	2970	69
313	20250110	150900	22319470	2970	2970	2970	2970	0
314	20250110	150800	22319470	2970	2970	2970	2970	0
315	20250110	150700	22319470	2970	2970	2970	2970	0
316	20250110	150600	22319470	2970	2970	2970	2970	0
317	20250110	150500	22319470	2970	2970	2970	2970	0
318	20250110	150400	22319470	2970	2970	2970	2970	1
319	20250110	150300	22316500	2965	2965	2965	2965	70
320	20250110	150200	22108950	2975	2975	2975	2975	0
321	20250110	150100	22108950	2975	2975	2975	2975	0
322	20250110	150000	22108950	2975	2975	2975	2975	0
323	20250110	145900	22108950	2975	2975	2975	2975	0
324	20250110	145800	22108950	2975	2975	2975	2975	0
325	20250110	145700	22108950	2975	2975	2975	2975	0
326	20250110	145600	22108950	2975	2975	2975	2975	0
327	20250110	145500	22108950	2975	2975	2975	2975	0
328	20250110	145400	22108950	2975	2975	2975	2975	0
329	20250110	145300	22108950	2975	2975	2975	2975	0
330	20250110	145200	22108950	2975	2975	2975	2975	0
331	20250110	145100	22108950	2975	2975	2975	2975	0
332	20250110	145000	22108950	2975	2975	2975	2975	0
333	20250110	144900	22108950	2975	2975	2975	2975	0
334	20250110	144800	22108950	2975	2975	2975	2975	0
335	20250110	144700	22108950	2975	2975	2975	2975	0
336	20250110	144600	22108950	2975	2975	2975	2975	0
337	20250110	144500	22108950	2975	2975	2975	2975	0
338	20250110	144400	22108950	2975	2975	2975	2975	0
339	20250110	144300	22108950	2975	2975	2975	2975	0
340	20250110	144200	22108950	2975	2975	2975	2975	2
341	20250110	144100	22103000	2960	2960	2960	2960	13
342	20250110	144000	22064520	2960	2960	2960	2960	0
343	20250110	143900	22064520	2960	2960	2960	2960	0
344	20250110	143800	22064520	2960	2960	2960	2960	0
345	20250110	143700	22064520	2960	2960	2960	2960	0
346	20250110	143600	22064520	2960	2960	2975	2960	743
347	20250110	143500	19858380	2965	2965	2965	2965	0
348	20250110	143400	19858380	2965	2965	2965	2965	0
349	20250110	143300	19858380	2965	2965	2965	2965	0
350	20250110	143200	19858380	2965	2965	2965	2965	0
351	20250110	143100	19858380	2965	2965	2965	2965	100
352	20250110	143000	19561880	2970	2970	2970	2970	0
353	20250110	142900	19561880	2970	2970	2970	2970	0
354	20250110	142800	19561880	2970	2970	2970	2970	0
355	20250110	142700	19561880	2970	2970	2970	2970	0
356	20250110	142600	19561880	2970	2970	2970	2970	0
357	20250110	142500	19561880	2970	2970	2970	2970	0
358	20250110	142400	19561880	2970	2970	2970	2970	0
359	20250110	142300	19561880	2970	2970	2970	2970	0
360	20250110	142200	19561880	2970	2970	2970	2970	0
361	20250110	142100	19561880	2970	2970	2970	2970	0
362	20250110	142000	19561880	2970	2970	2970	2970	0
363	20250110	141900	19561880	2970	2970	2970	2970	0
364	20250110	141800	19561880	2970	2970	2970	2970	0
365	20250110	141700	19561880	2970	2970	2970	2970	0
366	20250110	141600	19561880	2970	2970	2970	2970	0
367	20250110	141500	19561880	2970	2970	2970	2970	0
368	20250110	141400	19561880	2970	2970	2970	2970	0
369	20250110	141300	19561880	2970	2970	2970	2970	0
370	20250110	141200	19561880	2970	2970	2970	2960	73
371	20250110	141100	19345120	2960	2960	2960	2960	0
372	20250110	141000	19345120	2960	2960	2960	2960	0
373	20250110	140900	19345120	2960	2960	2960	2960	0
374	20250110	140800	19345120	2960	2960	2960	2960	0
375	20250110	140700	19345120	2960	2960	2960	2960	23
376	20250110	140600	19277040	2970	2970	2970	2970	0
377	20250110	140500	19277040	2970	2970	2970	2970	0
378	20250110	140400	19277040	2970	2970	2970	2970	0
379	20250110	140300	19277040	2970	2970	2970	2970	0
380	20250110	140200	19277040	2970	2970	2970	2970	0
381	20250110	140100	19277040	2970	2970	2970	2970	0
382	20250110	140000	19277040	2970	2970	2970	2970	0
383	20250110	135900	19277040	2970	2970	2970	2970	0
384	20250110	135800	19277040	2970	2970	2970	2970	0
385	20250110	135700	19277040	2970	2970	2970	2970	0
386	20250110	135600	19277040	2970	2970	2970	2970	0
387	20250110	135500	19277040	2970	2970	2970	2970	0
388	20250110	135400	19277040	2970	2970	2970	2970	0
389	20250110	135300	19277040	2970	2970	2970	2970	0
390	20250110	135200	19277040	2970	2970	2970	2970	0
391	20250110	135100	19277040	2970	2970	2970	2970	0
392	20250110	135000	19277040	2970	2970	2970	2970	0
393	20250110	134900	19277040	2970	2970	2970	2970	0
394	20250110	134800	19277040	2970	2970	2970	2970	0
395	20250110	134700	19277040	2970	2970	2970	2970	0
396	20250110	134600	19277040	2970	2970	2970	2970	0
397	20250110	134500	19277040	2970	2970	2970	2970	0
398	20250110	134400	19277040	2970	2970	2970	2970	0
399	20250110	134300	19277040	2970	2970	2970	2970	0
400	20250110	134200	19277040	2970	2970	2970	2970	0
401	20250110	134100	19277040	2970	2970	2970	2970	0
402	20250110	134000	19277040	2970	2970	2970	2970	0
403	20250110	133900	19277040	2970	2970	2970	2970	0
404	20250110	133800	19277040	2970	2970	2970	2970	0
405	20250110	133700	19277040	2970	2970	2970	2970	0
406	20250110	133600	19277040	2970	2970	2970	2970	0
407	20250110	133500	19277040	2970	2970	2970	2970	1
408	20250110	133400	19274070	2965	2965	2965	2965	0
409	20250110	133300	19274070	2965	2965	2965	2965	0
410	20250110	133200	19274070	2965	2965	2965	2965	99
411	20250110	133100	18980535	2965	2965	2965	2965	0
412	20250110	133000	18980535	2965	2965	2965	2965	0
413	20250110	132900	18980535	2965	2965	2965	2965	48
414	20250110	132800	18838215	2965	2965	2965	2965	0
415	20250110	132700	18838215	2965	2965	2965	2965	0
416	20250110	132600	18838215	2965	2965	2965	2965	0
417	20250110	132500	18838215	2965	2965	2965	2965	0
418	20250110	132400	18838215	2965	2965	2965	2965	0
419	20250110	132300	18838215	2965	2965	2965	2965	0
420	20250110	132200	18838215	2965	2965	2965	2965	0
421	20250110	132100	18838215	2965	2965	2965	2965	0
422	20250110	132000	18838215	2965	2965	2965	2965	0
423	20250110	131900	18838215	2965	2965	2965	2965	0
424	20250110	131800	18838215	2965	2965	2965	2965	0
425	20250110	131700	18838215	2965	2965	2965	2965	0
426	20250110	131600	18838215	2965	2965	2965	2965	0
427	20250110	131500	18838215	2965	2965	2965	2965	0
428	20250110	131400	18838215	2965	2965	2965	2965	0
429	20250110	131300	18838215	2965	2965	2965	2965	0
430	20250110	131200	18838215	2965	2965	2965	2965	0
431	20250110	131100	18838215	2965	2965	2965	2965	0
432	20250110	131000	18838215	2965	2965	2965	2965	0
433	20250110	130900	18838215	2965	2965	2965	2965	0
434	20250110	130800	18838215	2965	2965	2965	2965	0
435	20250110	130700	18838215	2965	2965	2965	2965	5
436	20250110	130600	18823390	2970	2970	2970	2970	0
437	20250110	130500	18823390	2970	2970	2970	2970	0
438	20250110	130400	18823390	2970	2965	2970	2965	11
439	20250110	130300	18790770	2965	2965	2965	2965	0
440	20250110	130200	18790770	2965	2965	2965	2965	0
441	20250110	130100	18790770	2965	2965	2965	2965	0
442	20250110	130000	18790770	2965	2965	2965	2965	20
443	20250110	125900	18731470	2970	2970	2970	2970	0
444	20250110	125800	18731470	2970	2970	2970	2970	1
445	20250110	125700	18728500	2965	2965	2965	2965	0
446	20250110	125600	18728500	2965	2965	2965	2965	0
447	20250110	125500	18728500	2965	2965	2965	2965	0
448	20250110	125400	18728500	2965	2965	2965	2965	0
449	20250110	125300	18728500	2965	2965	2965	2965	0
450	20250110	125200	18728500	2965	2965	2965	2965	0
451	20250110	125100	18728500	2965	2965	2965	2965	0
452	20250110	125000	18728500	2965	2965	2965	2965	0
453	20250110	124900	18728500	2965	2965	2965	2965	0
454	20250110	124800	18728500	2965	2965	2965	2965	0
455	20250110	124700	18728500	2965	2965	2965	2965	0
456	20250110	124600	18728500	2965	2965	2965	2965	0
457	20250110	124500	18728500	2965	2965	2965	2965	0
458	20250110	124400	18728500	2965	2965	2965	2965	0
459	20250110	124300	18728500	2965	2965	2965	2965	0
460	20250110	124200	18728500	2965	2965	2965	2965	0
461	20250110	124100	18728500	2965	2965	2965	2965	0
462	20250110	124000	18728500	2965	2965	2965	2965	0
463	20250110	123900	18728500	2965	2965	2965	2965	0
464	20250110	123800	18728500	2965	2965	2965	2965	0
465	20250110	123700	18728500	2965	2965	2965	2965	0
466	20250110	123600	18728500	2965	2965	2965	2965	0
467	20250110	123500	18728500	2965	2965	2965	2965	0
468	20250110	123400	18728500	2965	2965	2965	2965	0
469	20250110	123300	18728500	2965	2965	2965	2965	0
470	20250110	123200	18728500	2965	2965	2965	2965	0
471	20250110	123100	18728500	2965	2965	2965	2965	0
472	20250110	123000	18728500	2965	2965	2965	2965	0
473	20250110	122900	18728500	2965	2965	2965	2965	0
474	20250110	122800	18728500	2965	2965	2965	2965	0
475	20250110	122700	18728500	2965	2965	2965	2965	0
476	20250110	122600	18728500	2965	2965	2965	2965	0
477	20250110	122500	18728500	2965	2965	2965	2965	0
478	20250110	122400	18728500	2965	2965	2965	2965	105
479	20250110	122300	18417175	2965	2965	2965	2965	0
480	20250110	122200	18417175	2965	2965	2965	2965	0
481	20250110	122100	18417175	2965	2965	2965	2965	0
482	20250110	122000	18417175	2965	2965	2965	2965	0
483	20250110	121900	18417175	2965	2965	2965	2965	68
484	20250110	121800	18215555	2965	2965	2965	2965	0
485	20250110	121700	18215555	2965	2965	2965	2965	0
486	20250110	121600	18215555	2965	2965	2965	2965	0
487	20250110	121500	18215555	2965	2965	2965	2965	0
488	20250110	121400	18215555	2965	2965	2965	2965	0
489	20250110	121300	18215555	2965	2965	2965	2965	0
490	20250110	121200	18215555	2965	2965	2965	2965	0
491	20250110	121100	18215555	2965	2960	2965	2960	80
492	20250110	121000	17978590	2960	2960	2960	2960	63
493	20250110	120900	17792110	2960	2960	2960	2960	0
494	20250110	120800	17792110	2960	2960	2960	2960	0
495	20250110	120700	17792110	2960	2960	2960	2960	24
496	20250110	120600	17721070	2960	2960	2960	2960	30
497	20250110	120500	17632270	2960	2960	2960	2960	0
498	20250110	120400	17632270	2960	2960	2960	2960	0
499	20250110	120300	17632270	2960	2960	2960	2960	483
500	20250110	120200	16202590	2960	2960	2960	2960	0
501	20250110	120100	16202590	2960	2960	2960	2960	0
502	20250110	120000	16202590	2960	2960	2960	2960	0
503	20250110	115900	16202590	2960	2960	2960	2960	0
504	20250110	115800	16202590	2960	2960	2960	2960	0
505	20250110	115700	16202590	2960	2960	2960	2960	0
506	20250110	115600	16202590	2960	2960	2960	2960	0
507	20250110	115500	16202590	2960	2960	2960	2960	0
508	20250110	115400	16202590	2960	2960	2960	2960	0
509	20250110	115300	16202590	2960	2960	2960	2960	0
510	20250110	115200	16202590	2960	2960	2960	2960	0
511	20250110	115100	16202590	2960	2960	2960	2960	0
512	20250110	115000	16202590	2960	2960	2960	2960	0
513	20250110	114900	16202590	2960	2960	2960	2960	0
514	20250110	114800	16202590	2960	2960	2960	2960	0
515	20250110	114700	16202590	2960	2960	2960	2960	0
516	20250110	114600	16202590	2960	2960	2960	2960	0
517	20250110	114500	16202590	2960	2960	2960	2960	0
518	20250110	114400	16202590	2960	2960	2960	2960	0
519	20250110	114300	16202590	2960	2960	2960	2960	0
520	20250110	114200	16202590	2960	2960	2960	2960	0
521	20250110	114100	16202590	2960	2960	2960	2960	1
522	20250110	114000	16199630	2955	2955	2955	2955	0
523	20250110	113900	16199630	2955	2955	2955	2955	0
524	20250110	113800	16199630	2955	2955	2955	2955	0
525	20250110	113700	16199630	2955	2955	2955	2955	0
526	20250110	113600	16199630	2955	2955	2955	2955	0
527	20250110	113500	16199630	2955	2955	2955	2955	0
528	20250110	113400	16199630	2955	2955	2955	2955	0
529	20250110	113300	16199630	2955	2955	2955	2955	2
530	20250110	113200	16193720	2955	2955	2955	2955	0
531	20250110	113100	16193720	2955	2955	2955	2955	0
532	20250110	113000	16193720	2955	2955	2955	2955	0
533	20250110	112900	16193720	2955	2955	2955	2955	0
534	20250110	112800	16193720	2955	2955	2955	2955	0
535	20250110	112700	16193720	2955	2955	2955	2955	0
536	20250110	112600	16193720	2955	2955	2955	2955	0
537	20250110	112500	16193720	2955	2955	2955	2955	0
538	20250110	112400	16193720	2955	2955	2955	2955	0
539	20250110	112300	16193720	2955	2955	2955	2955	0
540	20250110	112200	16193720	2955	2955	2955	2955	0
541	20250110	112100	16193720	2955	2955	2955	2955	0
542	20250110	112000	16193720	2955	2955	2955	2955	0
543	20250110	111900	16193720	2955	2955	2955	2955	0
544	20250110	111800	16193720	2955	2955	2955	2955	0
545	20250110	111700	16193720	2955	2955	2955	2955	0
546	20250110	111600	16193720	2955	2955	2955	2955	0
547	20250110	111500	16193720	2955	2955	2955	2955	0
548	20250110	111400	16193720	2955	2955	2955	2955	0
549	20250110	111300	16193720	2955	2955	2955	2955	0
550	20250110	111200	16193720	2955	2955	2955	2955	0
551	20250110	111100	16193720	2955	2955	2955	2955	0
552	20250110	111000	16193720	2955	2955	2955	2955	0
553	20250110	110900	16193720	2955	2955	2955	2955	1
554	20250110	110800	16190765	2955	2955	2955	2955	0
555	20250110	110700	16190765	2955	2955	2955	2955	0
556	20250110	110600	16190765	2955	2955	2955	2955	50
557	20250110	110500	16043015	2955	2955	2955	2955	0
558	20250110	110400	16043015	2955	2955	2955	2955	0
559	20250110	110300	16043015	2955	2955	2955	2955	0
560	20250110	110200	16043015	2955	2955	2955	2955	0
561	20250110	110100	16043015	2955	2955	2955	2955	0
562	20250110	110000	16043015	2955	2955	2955	2955	0
563	20250110	105900	16043015	2955	2950	2955	2950	5
564	20250110	105800	16028260	2950	2950	2950	2950	1500
565	20250110	105700	11603260	2955	2955	2955	2955	0
566	20250110	105600	11603260	2955	2955	2955	2955	0
567	20250110	105500	11603260	2955	2955	2955	2955	54
568	20250110	105400	11443690	2960	2960	2960	2960	1
569	20250110	105300	11440730	2955	2955	2955	2955	0
570	20250110	105200	11440730	2955	2955	2955	2955	0
571	20250110	105100	11440730	2955	2955	2955	2955	0
572	20250110	105000	11440730	2955	2955	2955	2955	0
573	20250110	104900	11440730	2955	2955	2955	2955	100
574	20250110	104800	11145230	2955	2955	2955	2955	0
575	20250110	104700	11145230	2955	2955	2955	2955	0
576	20250110	104600	11145230	2955	2955	2960	2955	1079
577	20250110	104500	7953785	2955	2955	2955	2955	0
578	20250110	104400	7953785	2955	2955	2955	2955	0
579	20250110	104300	7953785	2955	2955	2955	2955	0
580	20250110	104200	7953785	2955	2955	2955	2955	0
581	20250110	104100	7953785	2955	2955	2955	2955	0
582	20250110	104000	7953785	2955	2955	2955	2955	0
583	20250110	103900	7953785	2955	2955	2955	2955	0
584	20250110	103800	7953785	2955	2955	2955	2955	0
585	20250110	103700	7953785	2955	2955	2955	2955	0
586	20250110	103600	7953785	2955	2955	2955	2955	0
587	20250110	103500	7953785	2955	2955	2955	2955	0
588	20250110	103400	7953785	2955	2955	2955	2955	0
589	20250110	103300	7953785	2955	2955	2955	2955	0
590	20250110	103200	7953785	2955	2955	2955	2955	0
591	20250110	103100	7953785	2955	2955	2955	2955	0
592	20250110	103000	7953785	2955	2955	2955	2955	0
593	20250110	102900	7953785	2955	2955	2955	2955	0
594	20250110	102800	7953785	2955	2955	2955	2955	87
595	20250110	102700	7696700	2955	2955	2955	2955	0
596	20250110	102600	7696700	2955	2955	2955	2955	0
597	20250110	102500	7696700	2955	2955	2955	2955	0
598	20250110	102400	7696700	2955	2945	2955	2945	6
599	20250110	102300	7679010	2945	2945	2945	2945	0
600	20250110	102200	7679010	2945	2945	2945	2945	0
601	20250110	102100	7679010	2945	2945	2945	2945	0
602	20250110	102000	7679010	2945	2945	2945	2945	0
603	20250110	101900	7679010	2945	2945	2945	2945	0
604	20250110	101800	7679010	2945	2945	2945	2945	0
605	20250110	101700	7679010	2945	2945	2945	2945	0
606	20250110	101600	7679010	2945	2945	2945	2945	500
607	20250110	101500	6206510	2945	2945	2945	2945	550
608	20250110	101400	4586760	2950	2950	2950	2950	0
609	20250110	101300	4586760	2950	2950	2950	2950	0
610	20250110	101200	4586760	2950	2950	2950	2950	0
611	20250110	101100	4586760	2950	2950	2950	2950	298
612	20250110	101000	3707660	2955	2955	2955	2955	0
613	20250110	100900	3707660	2955	2955	2955	2955	0
614	20250110	100800	3707660	2955	2955	2955	2955	0
615	20250110	100700	3707660	2955	2955	2955	2955	1
616	20250110	100600	3704705	2950	2950	2950	2950	0
617	20250110	100500	3704705	2950	2950	2950	2950	9
618	20250110	100400	3678155	2955	2955	2955	2955	0
619	20250110	100300	3678155	2955	2955	2955	2955	0
620	20250110	100200	3678155	2955	2955	2955	2955	0
621	20250110	100100	3678155	2955	2955	2955	2955	0
622	20250110	100000	3678155	2955	2955	2955	2955	0
623	20250110	095900	3678155	2955	2950	2955	2950	559
624	20250110	095800	2029100	2950	2950	2950	2950	0
625	20250110	095700	2029100	2950	2950	2950	2950	28
626	20250110	095600	1946500	2955	2955	2955	2955	0
627	20250110	095500	1946500	2955	2955	2955	2955	0
628	20250110	095400	1946500	2955	2955	2955	2955	0
629	20250110	095300	1946500	2955	2955	2955	2955	0
630	20250110	095200	1946500	2955	2955	2955	2955	0
631	20250110	095100	1946500	2955	2955	2955	2955	0
632	20250110	095000	1946500	2955	2955	2955	2955	0
633	20250110	094900	1946500	2955	2955	2955	2955	1
634	20250110	094800	1943545	2950	2950	2950	2950	0
635	20250110	094700	1943545	2950	2950	2950	2950	0
636	20250110	094600	1943545	2950	2950	2950	2950	0
637	20250110	094500	1943545	2950	2950	2950	2950	0
638	20250110	094400	1943545	2950	2950	2950	2950	0
639	20250110	094300	1943545	2950	2950	2950	2950	0
640	20250110	094200	1943545	2950	2950	2950	2950	0
641	20250110	094100	1943545	2950	2950	2950	2950	1
642	20250110	094000	1940595	2955	2955	2955	2955	0
643	20250110	093900	1940595	2955	2955	2955	2955	40
644	20250110	093800	1822395	2955	2955	2955	2955	0
645	20250110	093700	1822395	2955	2955	2955	2955	0
646	20250110	093600	1822395	2955	2955	2955	2955	10
647	20250110	093500	1792845	2950	2950	2950	2950	427
648	20250110	093400	533195	2950	2950	2950	2950	0
649	20250110	093300	533195	2950	2950	2950	2950	0
650	20250110	093200	533195	2950	2950	2950	2950	0
651	20250110	093100	533195	2950	2950	2950	2950	0
652	20250110	093000	533195	2950	2950	2950	2950	3
653	20250110	092900	524345	2950	2950	2950	2950	0
654	20250110	092800	524345	2950	2950	2950	2950	0
655	20250110	092700	524345	2950	2950	2950	2950	0
656	20250110	092600	524345	2950	2950	2950	2950	0
657	20250110	092500	524345	2950	2950	2950	2950	0
658	20250110	092400	524345	2950	2950	2950	2950	0
659	20250110	092300	524345	2950	2950	2950	2950	0
660	20250110	092200	524345	2950	2950	2950	2950	0
661	20250110	092100	524345	2950	2950	2950	2950	0
662	20250110	092000	524345	2950	2945	2950	2945	3
663	20250110	091900	515505	2945	2945	2945	2945	0
664	20250110	091800	515505	2945	2945	2945	2945	0
665	20250110	091700	515505	2945	2945	2945	2945	0
666	20250110	091600	515505	2945	2945	2945	2945	0
667	20250110	091500	515505	2945	2945	2945	2945	3
668	20250110	091400	506670	2945	2945	2945	2945	0
669	20250110	091300	506670	2945	2945	2945	2945	0
670	20250110	091200	506670	2945	2945	2945	2945	0
671	20250110	091100	506670	2945	2945	2945	2945	0
672	20250110	091000	506670	2945	2945	2945	2945	0
673	20250110	090900	506670	2945	2945	2945	2945	0
674	20250110	090800	506670	2945	2945	2945	2945	29
675	20250110	090700	421265	2945	2945	2945	2945	0
676	20250110	090600	421265	2945	2945	2945	2945	0
677	20250110	090500	421265	2945	2945	2945	2945	0
678	20250110	090400	421265	2945	2945	2945	2945	1
679	20250110	090300	418320	2930	2930	2930	2930	0
680	20250110	090200	418320	2930	2930	2930	2930	0
681	20250110	090100	418320	2930	2930	2930	2930	0
682	20250110	090000	418320	2930	2950	2950	2930	142