KissMeData/356890/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212300	19289080	2950	2950	2950	2950	42
3	20250115	212200	19289080	2950	2950	2950	2950	0
4	20250115	212100	19289080	2950	2950	2950	2950	0
5	20250115	212000	19289080	2950	2950	2950	2950	0
6	20250115	211900	19289080	2950	2950	2950	2950	0
7	20250115	211800	19289080	2950	2950	2950	2950	0
8	20250115	211700	19289080	2950	2950	2950	2950	0
9	20250115	211600	19289080	2950	2950	2950	2950	0
10	20250115	211500	19289080	2950	2950	2950	2950	0
11	20250115	211400	19289080	2950	2950	2950	2950	0
12	20250115	211300	19289080	2950	2950	2950	2950	0
13	20250115	211200	19289080	2950	2950	2950	2950	0
14	20250115	211100	19289080	2950	2950	2950	2950	0
15	20250115	211000	19289080	2950	2950	2950	2950	0
16	20250115	210900	19289080	2950	2950	2950	2950	0
17	20250115	210800	19289080	2950	2950	2950	2950	0
18	20250115	210700	19289080	2950	2950	2950	2950	0
19	20250115	210600	19289080	2950	2950	2950	2950	0
20	20250115	210500	19289080	2950	2950	2950	2950	0
21	20250115	210400	19289080	2950	2950	2950	2950	0
22	20250115	210300	19289080	2950	2950	2950	2950	0
23	20250115	210200	19289080	2950	2950	2950	2950	0
24	20250115	210100	19289080	2950	2950	2950	2950	0
25	20250115	210000	19289080	2950	2950	2950	2950	0
26	20250115	205900	19289080	2950	2950	2950	2950	0
27	20250115	205800	19289080	2950	2950	2950	2950	0
28	20250115	205700	19289080	2950	2950	2950	2950	0
29	20250115	205600	19289080	2950	2950	2950	2950	0
30	20250115	205500	19289080	2950	2950	2950	2950	0
31	20250115	205400	19289080	2950	2950	2950	2950	0
32	20250115	205300	19289080	2950	2950	2950	2950	42
33	20250115	205200	19289080	2950	2950	2950	2950	0
34	20250115	205100	19289080	2950	2950	2950	2950	0
35	20250115	205000	19289080	2950	2950	2950	2950	0
36	20250115	204900	19289080	2950	2950	2950	2950	0
37	20250115	204800	19289080	2950	2950	2950	2950	0
38	20250115	204700	19289080	2950	2950	2950	2950	0
39	20250115	204600	19289080	2950	2950	2950	2950	0
40	20250115	204500	19289080	2950	2950	2950	2950	0
41	20250115	204400	19289080	2950	2950	2950	2950	0
42	20250115	204300	19289080	2950	2950	2950	2950	0
43	20250115	204200	19289080	2950	2950	2950	2950	0
44	20250115	204100	19289080	2950	2950	2950	2950	0
45	20250115	204000	19289080	2950	2950	2950	2950	0
46	20250115	203900	19289080	2950	2950	2950	2950	0
47	20250115	203800	19289080	2950	2950	2950	2950	0
48	20250115	203700	19289080	2950	2950	2950	2950	0
49	20250115	203600	19289080	2950	2950	2950	2950	0
50	20250115	203500	19289080	2950	2950	2950	2950	0
51	20250115	203400	19289080	2950	2950	2950	2950	0
52	20250115	203300	19289080	2950	2950	2950	2950	0
53	20250115	203200	19289080	2950	2950	2950	2950	0
54	20250115	203100	19289080	2950	2950	2950	2950	0
55	20250115	203000	19289080	2950	2950	2950	2950	0
56	20250115	202900	19289080	2950	2950	2950	2950	0
57	20250115	202800	19289080	2950	2950	2950	2950	0
58	20250115	202700	19289080	2950	2950	2950	2950	0
59	20250115	202600	19289080	2950	2950	2950	2950	0
60	20250115	202500	19289080	2950	2950	2950	2950	0
61	20250115	202400	19289080	2950	2950	2950	2950	0
62	20250115	202300	19289080	2950	2950	2950	2950	42
63	20250115	202200	19289080	2950	2950	2950	2950	0
64	20250115	202100	19289080	2950	2950	2950	2950	0
65	20250115	202000	19289080	2950	2950	2950	2950	0
66	20250115	201900	19289080	2950	2950	2950	2950	0
67	20250115	201800	19289080	2950	2950	2950	2950	0
68	20250115	201700	19289080	2950	2950	2950	2950	0
69	20250115	201600	19289080	2950	2950	2950	2950	0
70	20250115	201500	19289080	2950	2950	2950	2950	0
71	20250115	201400	19289080	2950	2950	2950	2950	0
72	20250115	201300	19289080	2950	2950	2950	2950	0
73	20250115	201200	19289080	2950	2950	2950	2950	0
74	20250115	201100	19289080	2950	2950	2950	2950	0
75	20250115	201000	19289080	2950	2950	2950	2950	0
76	20250115	200900	19289080	2950	2950	2950	2950	0
77	20250115	200800	19289080	2950	2950	2950	2950	0
78	20250115	200700	19289080	2950	2950	2950	2950	0
79	20250115	200600	19289080	2950	2950	2950	2950	0
80	20250115	200500	19289080	2950	2950	2950	2950	0
81	20250115	200400	19289080	2950	2950	2950	2950	0
82	20250115	200300	19289080	2950	2950	2950	2950	0
83	20250115	200200	19289080	2950	2950	2950	2950	0
84	20250115	200100	19289080	2950	2950	2950	2950	0
85	20250115	200000	19289080	2950	2950	2950	2950	0
86	20250115	195900	19289080	2950	2950	2950	2950	0
87	20250115	195800	19289080	2950	2950	2950	2950	0
88	20250115	195700	19289080	2950	2950	2950	2950	0
89	20250115	195600	19289080	2950	2950	2950	2950	0
90	20250115	195500	19289080	2950	2950	2950	2950	0
91	20250115	195400	19289080	2950	2950	2950	2950	0
92	20250115	195300	19289080	2950	2950	2950	2950	42
93	20250115	195200	19289080	2950	2950	2950	2950	0
94	20250115	195100	19289080	2950	2950	2950	2950	0
95	20250115	195000	19289080	2950	2950	2950	2950	0
96	20250115	194900	19289080	2950	2950	2950	2950	0
97	20250115	194800	19289080	2950	2950	2950	2950	0
98	20250115	194700	19289080	2950	2950	2950	2950	0
99	20250115	194600	19289080	2950	2950	2950	2950	0
100	20250115	194500	19289080	2950	2950	2950	2950	0
101	20250115	194400	19289080	2950	2950	2950	2950	0
102	20250115	194300	19289080	2950	2950	2950	2950	0
103	20250115	194200	19289080	2950	2950	2950	2950	0
104	20250115	194100	19289080	2950	2950	2950	2950	0
105	20250115	194000	19289080	2950	2950	2950	2950	0
106	20250115	193900	19289080	2950	2950	2950	2950	0
107	20250115	193800	19289080	2950	2950	2950	2950	0
108	20250115	193700	19289080	2950	2950	2950	2950	0
109	20250115	193600	19289080	2950	2950	2950	2950	0
110	20250115	193500	19289080	2950	2950	2950	2950	0
111	20250115	193400	19289080	2950	2950	2950	2950	0
112	20250115	193300	19289080	2950	2950	2950	2950	0
113	20250115	193200	19289080	2950	2950	2950	2950	0
114	20250115	193100	19289080	2950	2950	2950	2950	0
115	20250115	193000	19289080	2950	2950	2950	2950	0
116	20250115	192900	19289080	2950	2950	2950	2950	0
117	20250115	192800	19289080	2950	2950	2950	2950	0
118	20250115	192700	19289080	2950	2950	2950	2950	0
119	20250115	192600	19289080	2950	2950	2950	2950	0
120	20250115	192500	19289080	2950	2950	2950	2950	0
121	20250115	192400	19289080	2950	2950	2950	2950	0
122	20250115	192300	19289080	2950	2950	2950	2950	42
123	20250115	192200	19289080	2950	2950	2950	2950	0
124	20250115	192100	19289080	2950	2950	2950	2950	0
125	20250115	192000	19289080	2950	2950	2950	2950	0
126	20250115	191900	19289080	2950	2950	2950	2950	0
127	20250115	191800	19289080	2950	2950	2950	2950	0
128	20250115	191700	19289080	2950	2950	2950	2950	0
129	20250115	191600	19289080	2950	2950	2950	2950	0
130	20250115	191500	19289080	2950	2950	2950	2950	0
131	20250115	191400	19289080	2950	2950	2950	2950	0
132	20250115	191300	19289080	2950	2950	2950	2950	0
133	20250115	191200	19289080	2950	2950	2950	2950	0
134	20250115	191100	19289080	2950	2950	2950	2950	0
135	20250115	191000	19289080	2950	2950	2950	2950	0
136	20250115	190900	19289080	2950	2950	2950	2950	0
137	20250115	190800	19289080	2950	2950	2950	2950	0
138	20250115	190700	19289080	2950	2950	2950	2950	0
139	20250115	190600	19289080	2950	2950	2950	2950	0
140	20250115	190500	19289080	2950	2950	2950	2950	0
141	20250115	190400	19289080	2950	2950	2950	2950	0
142	20250115	190300	19289080	2950	2950	2950	2950	0
143	20250115	190200	19289080	2950	2950	2950	2950	0
144	20250115	190100	19289080	2950	2950	2950	2950	0
145	20250115	190000	19289080	2950	2950	2950	2950	0
146	20250115	185900	19289080	2950	2950	2950	2950	0
147	20250115	185800	19289080	2950	2950	2950	2950	0
148	20250115	185700	19289080	2950	2950	2950	2950	0
149	20250115	185600	19289080	2950	2950	2950	2950	0
150	20250115	185500	19289080	2950	2950	2950	2950	0
151	20250115	185400	19289080	2950	2950	2950	2950	0
152	20250115	185300	19289080	2950	2950	2950	2950	42
153	20250115	185200	19289080	2950	2950	2950	2950	0
154	20250115	185100	19289080	2950	2950	2950	2950	0
155	20250115	185000	19289080	2950	2950	2950	2950	0
156	20250115	184900	19289080	2950	2950	2950	2950	0
157	20250115	184800	19289080	2950	2950	2950	2950	0
158	20250115	184700	19289080	2950	2950	2950	2950	0
159	20250115	184600	19289080	2950	2950	2950	2950	0
160	20250115	184500	19289080	2950	2950	2950	2950	0
161	20250115	184400	19289080	2950	2950	2950	2950	0
162	20250115	184300	19289080	2950	2950	2950	2950	0
163	20250115	184200	19289080	2950	2950	2950	2950	0
164	20250115	184100	19289080	2950	2950	2950	2950	0
165	20250115	184000	19289080	2950	2950	2950	2950	0
166	20250115	183900	19289080	2950	2950	2950	2950	0
167	20250115	183800	19289080	2950	2950	2950	2950	0
168	20250115	183700	19289080	2950	2950	2950	2950	0
169	20250115	183600	19289080	2950	2950	2950	2950	0
170	20250115	183500	19289080	2950	2950	2950	2950	0
171	20250115	183400	19289080	2950	2950	2950	2950	0
172	20250115	183300	19289080	2950	2950	2950	2950	0
173	20250115	183200	19289080	2950	2950	2950	2950	0
174	20250115	183100	19289080	2950	2950	2950	2950	0
175	20250115	183000	19289080	2950	2950	2950	2950	0
176	20250115	182900	19289080	2950	2950	2950	2950	0
177	20250115	182800	19289080	2950	2950	2950	2950	0
178	20250115	182700	19289080	2950	2950	2950	2950	0
179	20250115	182600	19289080	2950	2950	2950	2950	0
180	20250115	182500	19289080	2950	2950	2950	2950	0
181	20250115	182400	19289080	2950	2950	2950	2950	0
182	20250115	182300	19289080	2950	2950	2950	2950	42
183	20250115	182200	19289080	2950	2950	2950	2950	0
184	20250115	182100	19289080	2950	2950	2950	2950	0
185	20250115	182000	19289080	2950	2950	2950	2950	0
186	20250115	181900	19289080	2950	2950	2950	2950	0
187	20250115	181800	19289080	2950	2950	2950	2950	0
188	20250115	181700	19289080	2950	2950	2950	2950	0
189	20250115	181600	19289080	2950	2950	2950	2950	0
190	20250115	181500	19289080	2950	2950	2950	2950	0
191	20250115	181400	19289080	2950	2950	2950	2950	0
192	20250115	181300	19289080	2950	2950	2950	2950	0
193	20250115	181200	19289080	2950	2950	2950	2950	0
194	20250115	181100	19289080	2950	2950	2950	2950	0
195	20250115	181000	19289080	2950	2950	2950	2950	0
196	20250115	180900	19289080	2950	2950	2950	2950	0
197	20250115	180800	19289080	2950	2950	2950	2950	0
198	20250115	180700	19289080	2950	2950	2950	2950	0
199	20250115	180600	19289080	2950	2950	2950	2950	0
200	20250115	180500	19289080	2950	2950	2950	2950	0
201	20250115	180400	19289080	2950	2950	2950	2950	0
202	20250115	180300	19289080	2950	2950	2950	2950	0
203	20250115	180200	19289080	2950	2950	2950	2950	0
204	20250115	180100	19289080	2950	2950	2950	2950	0
205	20250115	180000	19289080	2950	2950	2950	2950	0
206	20250115	175900	19289080	2950	2950	2950	2950	0
207	20250115	175800	19289080	2950	2950	2950	2950	0
208	20250115	175700	19289080	2950	2950	2950	2950	0
209	20250115	175600	19289080	2950	2950	2950	2950	0
210	20250115	175500	19289080	2950	2950	2950	2950	0
211	20250115	175400	19289080	2950	2950	2950	2950	0
212	20250115	175300	19289080	2950	2950	2950	2950	42
213	20250115	175200	19289080	2950	2950	2950	2950	0
214	20250115	175100	19289080	2950	2950	2950	2950	0
215	20250115	175000	19289080	2950	2950	2950	2950	0
216	20250115	174900	19289080	2950	2950	2950	2950	0
217	20250115	174800	19289080	2950	2950	2950	2950	0
218	20250115	174700	19289080	2950	2950	2950	2950	0
219	20250115	174600	19289080	2950	2950	2950	2950	0
220	20250115	174500	19289080	2950	2950	2950	2950	0
221	20250115	174400	19289080	2950	2950	2950	2950	0
222	20250115	174300	19289080	2950	2950	2950	2950	0
223	20250115	174200	19289080	2950	2950	2950	2950	0
224	20250115	174100	19289080	2950	2950	2950	2950	0
225	20250115	174000	19289080	2950	2950	2950	2950	0
226	20250115	173900	19289080	2950	2950	2950	2950	0
227	20250115	173800	19289080	2950	2950	2950	2950	0
228	20250115	173700	19289080	2950	2950	2950	2950	0
229	20250115	173600	19289080	2950	2950	2950	2950	0
230	20250115	173500	19289080	2950	2950	2950	2950	0
231	20250115	173400	19289080	2950	2950	2950	2950	0
232	20250115	173300	19289080	2950	2950	2950	2950	0
233	20250115	173200	19289080	2950	2950	2950	2950	0
234	20250115	173100	19289080	2950	2950	2950	2950	0
235	20250115	173000	19289080	2950	2950	2950	2950	0
236	20250115	172900	19289080	2950	2950	2950	2950	0
237	20250115	172800	19289080	2950	2950	2950	2950	0
238	20250115	172700	19289080	2950	2950	2950	2950	0
239	20250115	172600	19289080	2950	2950	2950	2950	0
240	20250115	172500	19289080	2950	2950	2950	2950	0
241	20250115	172400	19289080	2950	2950	2950	2950	0
242	20250115	172300	19289080	2950	2950	2950	2950	42
243	20250115	172200	19289080	2950	2950	2950	2950	0
244	20250115	172100	19289080	2950	2950	2950	2950	0
245	20250115	172000	19289080	2950	2950	2950	2950	0
246	20250115	171900	19289080	2950	2950	2950	2950	0
247	20250115	171800	19289080	2950	2950	2950	2950	0
248	20250115	171700	19289080	2950	2950	2950	2950	0
249	20250115	171600	19289080	2950	2950	2950	2950	0
250	20250115	171500	19289080	2950	2950	2950	2950	0
251	20250115	171400	19289080	2950	2950	2950	2950	0
252	20250115	171300	19289080	2950	2950	2950	2950	0
253	20250115	171200	19289080	2950	2950	2950	2950	0
254	20250115	171100	19289080	2950	2950	2950	2950	0
255	20250115	171000	19289080	2950	2950	2950	2950	0
256	20250115	170900	19289080	2950	2950	2950	2950	0
257	20250115	170800	19289080	2950	2950	2950	2950	0
258	20250115	170700	19289080	2950	2950	2950	2950	0
259	20250115	170600	19289080	2950	2950	2950	2950	0
260	20250115	170500	19289080	2950	2950	2950	2950	0
261	20250115	170400	19289080	2950	2950	2950	2950	0
262	20250115	170300	19289080	2950	2950	2950	2950	0
263	20250115	170200	19289080	2950	2950	2950	2950	0
264	20250115	170100	19289080	2950	2950	2950	2950	0
265	20250115	170000	19289080	2950	2950	2950	2950	0
266	20250115	165900	19289080	2950	2950	2950	2950	0
267	20250115	165800	19289080	2950	2950	2950	2950	0
268	20250115	165700	19289080	2950	2950	2950	2950	0
269	20250115	165600	19289080	2950	2950	2950	2950	0
270	20250115	165500	19289080	2950	2950	2950	2950	0
271	20250115	165400	19289080	2950	2950	2950	2950	0
272	20250115	165300	19289080	2950	2950	2950	2950	42
273	20250115	165200	19289080	2950	2950	2950	2950	0
274	20250115	165100	19289080	2950	2950	2950	2950	0
275	20250115	165000	19289080	2950	2950	2950	2950	0
276	20250115	164900	19289080	2950	2950	2950	2950	0
277	20250115	164800	19289080	2950	2950	2950	2950	0
278	20250115	164700	19289080	2950	2950	2950	2950	0
279	20250115	164600	19289080	2950	2950	2950	2950	0
280	20250115	164500	19289080	2950	2950	2950	2950	0
281	20250115	164400	19289080	2950	2950	2950	2950	0
282	20250115	164300	19289080	2950	2950	2950	2950	0
283	20250115	164200	19289080	2950	2950	2950	2950	0
284	20250115	164100	19289080	2950	2950	2950	2950	0
285	20250115	164000	19289080	2950	2950	2950	2950	0
286	20250115	163900	19289080	2950	2950	2950	2950	0
287	20250115	163800	19289080	2950	2950	2950	2950	0
288	20250115	163700	19289080	2950	2950	2950	2950	0
289	20250115	163600	19289080	2950	2950	2950	2950	0
290	20250115	163500	19289080	2950	2950	2950	2950	0
291	20250115	163400	19289080	2950	2950	2950	2950	0
292	20250115	163300	19289080	2950	2950	2950	2950	0
293	20250115	163200	19289080	2950	2950	2950	2950	0
294	20250115	163100	19289080	2950	2950	2950	2950	0
295	20250115	163000	19289080	2950	2950	2950	2950	0
296	20250115	162900	19289080	2950	2950	2950	2950	0
297	20250115	162800	19289080	2950	2950	2950	2950	0
298	20250115	162700	19289080	2950	2950	2950	2950	0
299	20250115	162600	19289080	2950	2950	2950	2950	0
300	20250115	162500	19289080	2950	2950	2950	2950	0
301	20250115	162400	19289080	2950	2950	2950	2950	0
302	20250115	162300	19289080	2950	2950	2950	2950	42
303	20250115	162200	19289080	2950	2950	2950	2950	0
304	20250115	162100	19289080	2950	2950	2950	2950	0
305	20250115	162000	19289080	2950	2950	2950	2950	0
306	20250115	161900	19289080	2950	2950	2950	2950	0
307	20250115	161800	19289080	2950	2950	2950	2950	0
308	20250115	161700	19289080	2950	2950	2950	2950	0
309	20250115	161600	19289080	2950	2950	2950	2950	0
310	20250115	161500	19289080	2950	2950	2950	2950	0
311	20250115	161400	19289080	2950	2950	2950	2950	0
312	20250115	161300	19289080	2950	2950	2950	2950	0
313	20250115	161200	19289080	2950	2950	2950	2950	0
314	20250115	161100	19289080	2950	2950	2950	2950	0
315	20250115	161000	19289080	2950	2950	2950	2950	0
316	20250115	160900	19289080	2950	2950	2950	2950	0
317	20250115	160800	19289080	2950	2950	2950	2950	0
318	20250115	160700	19289080	2950	2950	2950	2950	0
319	20250115	160600	19289080	2950	2950	2950	2950	0
320	20250115	160500	19289080	2950	2950	2950	2950	0
321	20250115	160400	19289080	2950	2950	2950	2950	0
322	20250115	160300	19289080	2950	2950	2950	2950	0
323	20250115	160200	19289080	2950	2950	2950	2950	0
324	20250115	160100	19289080	2950	2950	2950	2950	0
325	20250115	160000	19289080	2950	2950	2950	2950	0
326	20250115	155900	19289080	2950	2950	2950	2950	0
327	20250115	155800	19289080	2950	2950	2950	2950	0
328	20250115	155700	19289080	2950	2950	2950	2950	0
329	20250115	155600	19289080	2950	2950	2950	2950	0
330	20250115	155500	19289080	2950	2950	2950	2950	0
331	20250115	155400	19289080	2950	2950	2950	2950	0
332	20250115	155300	19289080	2950	2950	2950	2950	42
333	20250115	155200	19289080	2950	2950	2950	2950	0
334	20250115	155100	19289080	2950	2950	2950	2950	0
335	20250115	155000	19289080	2950	2950	2950	2950	0
336	20250115	154900	19289080	2950	2950	2950	2950	0
337	20250115	154800	19289080	2950	2950	2950	2950	0
338	20250115	154700	19289080	2950	2950	2950	2950	0
339	20250115	154600	19289080	2950	2950	2950	2950	0
340	20250115	154500	19289080	2950	2950	2950	2950	0
341	20250115	154400	19289080	2950	2950	2950	2950	0
342	20250115	154300	19289080	2950	2950	2950	2950	0
343	20250115	154200	19289080	2950	2950	2950	2950	0
344	20250115	154100	19289080	2950	2950	2950	2950	0
345	20250115	154000	19289080	2950	2950	2950	2950	0
346	20250115	153900	19289080	2950	2950	2950	2950	0
347	20250115	153800	19289080	2950	2950	2950	2950	0
348	20250115	153700	19289080	2950	2950	2950	2950	0
349	20250115	153600	19289080	2950	2950	2950	2950	0
350	20250115	153500	19289080	2950	2950	2950	2950	0
351	20250115	153400	19289080	2950	2950	2950	2950	0
352	20250115	153300	19289080	2950	2950	2950	2950	0
353	20250115	153200	19289080	2950	2950	2950	2950	0
354	20250115	153100	19289080	2950	2950	2950	2950	0
355	20250115	153000	19289080	2950	2950	2950	2950	42
356	20250115	152900	19165180	2950	2950	2950	2950	0
357	20250115	152800	19165180	2950	2950	2950	2950	0
358	20250115	152700	19165180	2950	2950	2950	2950	0
359	20250115	152600	19165180	2950	2950	2950	2950	0
360	20250115	152500	19165180	2950	2950	2950	2950	0
361	20250115	152400	19165180	2950	2950	2950	2950	0
362	20250115	152300	19165180	2950	2950	2950	2950	0
363	20250115	152200	19165180	2950	2950	2950	2950	0
364	20250115	152100	19165180	2950	2950	2950	2950	0
365	20250115	152000	19165180	2950	2950	2950	2950	0
366	20250115	151900	19165180	2950	2950	2950	2950	0
367	20250115	151800	19165180	2950	2950	2950	2950	0
368	20250115	151700	19165180	2950	2945	2950	2940	18
369	20250115	151600	19112205	2945	2945	2945	2945	0
370	20250115	151500	19112205	2945	2945	2945	2945	6
371	20250115	151400	19094535	2950	2950	2950	2950	0
372	20250115	151300	19094535	2950	2950	2950	2950	0
373	20250115	151200	19094535	2950	2950	2950	2950	0
374	20250115	151100	19094535	2950	2950	2950	2950	0
375	20250115	151000	19094535	2950	2950	2950	2950	17
376	20250115	150900	19044385	2950	2950	2950	2950	0
377	20250115	150800	19044385	2950	2950	2950	2950	0
378	20250115	150700	19044385	2950	2950	2950	2950	21
379	20250115	150600	18982435	2950	2950	2950	2950	0
380	20250115	150500	18982435	2950	2950	2950	2950	1
381	20250115	150400	18979485	2950	2950	2950	2950	0
382	20250115	150300	18979485	2950	2950	2950	2950	0
383	20250115	150200	18979485	2950	2950	2950	2950	0
384	20250115	150100	18979485	2950	2950	2950	2950	0
385	20250115	150000	18979485	2950	2950	2950	2950	0
386	20250115	145900	18979485	2950	2950	2950	2950	0
387	20250115	145800	18979485	2950	2950	2950	2950	0
388	20250115	145700	18979485	2950	2950	2950	2950	0
389	20250115	145600	18979485	2950	2950	2950	2950	0
390	20250115	145500	18979485	2950	2950	2950	2950	0
391	20250115	145400	18979485	2950	2950	2950	2950	0
392	20250115	145300	18979485	2950	2950	2950	2950	0
393	20250115	145200	18979485	2950	2950	2950	2950	0
394	20250115	145100	18979485	2950	2945	2950	2945	200
395	20250115	145000	18389505	2950	2950	2950	2950	0
396	20250115	144900	18389505	2950	2950	2950	2950	0
397	20250115	144800	18389505	2950	2950	2950	2950	0
398	20250115	144700	18389505	2950	2950	2950	2950	0
399	20250115	144600	18389505	2950	2950	2950	2950	0
400	20250115	144500	18389505	2950	2950	2950	2950	0
401	20250115	144400	18389505	2950	2950	2950	2950	0
402	20250115	144300	18389505	2950	2950	2950	2950	0
403	20250115	144200	18389505	2950	2950	2950	2950	0
404	20250115	144100	18389505	2950	2950	2950	2950	0
405	20250115	144000	18389505	2950	2950	2950	2950	0
406	20250115	143900	18389505	2950	2950	2950	2950	0
407	20250115	143800	18389505	2950	2950	2950	2950	0
408	20250115	143700	18389505	2950	2950	2950	2950	0
409	20250115	143600	18389505	2950	2950	2950	2950	7
410	20250115	143500	18368855	2950	2950	2950	2950	0
411	20250115	143400	18368855	2950	2950	2950	2950	0
412	20250115	143300	18368855	2950	2950	2950	2950	0
413	20250115	143200	18368855	2950	2950	2950	2950	0
414	20250115	143100	18368855	2950	2950	2950	2950	0
415	20250115	143000	18368855	2950	2950	2950	2950	0
416	20250115	142900	18368855	2950	2950	2950	2950	0
417	20250115	142800	18368855	2950	2950	2950	2950	0
418	20250115	142700	18368855	2950	2950	2950	2950	0
419	20250115	142600	18368855	2950	2950	2950	2950	0
420	20250115	142500	18368855	2950	2950	2950	2950	0
421	20250115	142400	18368855	2950	2950	2950	2950	0
422	20250115	142300	18368855	2950	2950	2950	2950	0
423	20250115	142200	18368855	2950	2950	2950	2950	0
424	20250115	142100	18368855	2950	2950	2950	2950	0
425	20250115	142000	18368855	2950	2940	2950	2940	415
426	20250115	141900	17147890	2940	2935	2940	2935	170
427	20250115	141800	16648155	2930	2930	2930	2930	0
428	20250115	141700	16648155	2930	2930	2930	2930	70
429	20250115	141600	16443055	2940	2940	2940	2940	0
430	20250115	141500	16443055	2940	2940	2940	2940	0
431	20250115	141400	16443055	2940	2940	2940	2940	0
432	20250115	141300	16443055	2940	2940	2940	2940	0
433	20250115	141200	16443055	2940	2940	2940	2940	0
434	20250115	141100	16443055	2940	2940	2940	2940	0
435	20250115	141000	16443055	2940	2940	2940	2940	0
436	20250115	140900	16443055	2940	2940	2940	2940	0
437	20250115	140800	16443055	2940	2940	2940	2940	4
438	20250115	140700	16431295	2940	2940	2940	2940	0
439	20250115	140600	16431295	2940	2940	2940	2940	0
440	20250115	140500	16431295	2940	2940	2940	2940	0
441	20250115	140400	16431295	2940	2940	2940	2940	0
442	20250115	140300	16431295	2940	2940	2940	2940	0
443	20250115	140200	16431295	2940	2940	2940	2940	0
444	20250115	140100	16431295	2940	2940	2940	2940	0
445	20250115	140000	16431295	2940	2940	2940	2940	0
446	20250115	135900	16431295	2940	2940	2940	2940	0
447	20250115	135800	16431295	2940	2940	2940	2940	1
448	20250115	135700	16428355	2940	2940	2940	2940	0
449	20250115	135600	16428355	2940	2940	2940	2940	0
450	20250115	135500	16428355	2940	2940	2940	2940	0
451	20250115	135400	16428355	2940	2940	2940	2940	0
452	20250115	135300	16428355	2940	2940	2940	2940	0
453	20250115	135200	16428355	2940	2940	2940	2940	0
454	20250115	135100	16428355	2940	2940	2940	2940	0
455	20250115	135000	16428355	2940	2940	2940	2940	0
456	20250115	134900	16428355	2940	2940	2940	2940	0
457	20250115	134800	16428355	2940	2940	2940	2940	0
458	20250115	134700	16428355	2940	2940	2940	2940	0
459	20250115	134600	16428355	2940	2940	2940	2940	0
460	20250115	134500	16428355	2940	2940	2940	2940	0
461	20250115	134400	16428355	2940	2940	2940	2940	0
462	20250115	134300	16428355	2940	2940	2940	2940	0
463	20250115	134200	16428355	2940	2940	2940	2940	0
464	20250115	134100	16428355	2940	2940	2940	2940	0
465	20250115	134000	16428355	2940	2940	2940	2940	0
466	20250115	133900	16428355	2940	2940	2940	2940	0
467	20250115	133800	16428355	2940	2940	2940	2940	0
468	20250115	133700	16428355	2940	2940	2940	2940	0
469	20250115	133600	16428355	2940	2940	2940	2940	0
470	20250115	133500	16428355	2940	2940	2940	2940	0
471	20250115	133400	16428355	2940	2940	2940	2940	0
472	20250115	133300	16428355	2940	2940	2940	2940	0
473	20250115	133200	16428355	2940	2940	2940	2940	0
474	20250115	133100	16428355	2940	2940	2940	2940	0
475	20250115	133000	16428355	2940	2940	2940	2940	0
476	20250115	132900	16428355	2940	2940	2940	2940	1
477	20250115	132800	16425415	2935	2935	2935	2935	0
478	20250115	132700	16425415	2935	2935	2935	2935	0
479	20250115	132600	16425415	2935	2935	2935	2935	0
480	20250115	132500	16425415	2935	2935	2935	2935	0
481	20250115	132400	16425415	2935	2935	2935	2935	0
482	20250115	132300	16425415	2935	2935	2935	2935	0
483	20250115	132200	16425415	2935	2935	2935	2935	0
484	20250115	132100	16425415	2935	2935	2935	2935	0
485	20250115	132000	16425415	2935	2935	2935	2935	0
486	20250115	131900	16425415	2935	2935	2935	2935	0
487	20250115	131800	16425415	2935	2935	2935	2935	0
488	20250115	131700	16425415	2935	2935	2935	2935	0
489	20250115	131600	16425415	2935	2935	2935	2935	0
490	20250115	131500	16425415	2935	2935	2935	2935	0
491	20250115	131400	16425415	2935	2935	2935	2935	0
492	20250115	131300	16425415	2935	2935	2935	2935	0
493	20250115	131200	16425415	2935	2935	2935	2935	0
494	20250115	131100	16425415	2935	2935	2935	2935	286
495	20250115	131000	15586005	2940	2940	2940	2940	0
496	20250115	130900	15586005	2940	2940	2940	2940	0
497	20250115	130800	15586005	2940	2940	2940	2940	0
498	20250115	130700	15586005	2940	2940	2940	2940	0
499	20250115	130600	15586005	2940	2940	2940	2940	0
500	20250115	130500	15586005	2940	2940	2940	2940	1
501	20250115	130400	15583065	2940	2940	2940	2940	0
502	20250115	130300	15583065	2940	2940	2940	2940	0
503	20250115	130200	15583065	2940	2940	2940	2940	0
504	20250115	130100	15583065	2940	2940	2940	2940	0
505	20250115	130000	15583065	2940	2940	2940	2940	0
506	20250115	125900	15583065	2940	2940	2940	2940	0
507	20250115	125800	15583065	2940	2940	2940	2940	0
508	20250115	125700	15583065	2940	2940	2940	2940	0
509	20250115	125600	15583065	2940	2940	2940	2940	0
510	20250115	125500	15583065	2940	2940	2940	2940	0
511	20250115	125400	15583065	2940	2940	2940	2940	0
512	20250115	125300	15583065	2940	2940	2940	2940	0
513	20250115	125200	15583065	2940	2940	2940	2940	0
514	20250115	125100	15583065	2940	2940	2940	2940	0
515	20250115	125000	15583065	2940	2940	2940	2940	0
516	20250115	124900	15583065	2940	2940	2940	2940	0
517	20250115	124800	15583065	2940	2940	2940	2940	0
518	20250115	124700	15583065	2940	2940	2940	2940	0
519	20250115	124600	15583065	2940	2940	2940	2940	0
520	20250115	124500	15583065	2940	2940	2940	2940	170
521	20250115	124400	15083265	2940	2940	2940	2940	0
522	20250115	124300	15083265	2940	2940	2940	2940	0
523	20250115	124200	15083265	2940	2940	2940	2940	0
524	20250115	124100	15083265	2940	2940	2940	2940	0
525	20250115	124000	15083265	2940	2940	2940	2940	2
526	20250115	123900	15077385	2940	2940	2940	2940	0
527	20250115	123800	15077385	2940	2940	2940	2940	0
528	20250115	123700	15077385	2940	2940	2940	2940	0
529	20250115	123600	15077385	2940	2940	2940	2940	0
530	20250115	123500	15077385	2940	2940	2940	2940	0
531	20250115	123400	15077385	2940	2940	2940	2940	0
532	20250115	123300	15077385	2940	2940	2940	2940	0
533	20250115	123200	15077385	2940	2940	2940	2940	0
534	20250115	123100	15077385	2940	2940	2940	2940	0
535	20250115	123000	15077385	2940	2940	2940	2940	0
536	20250115	122900	15077385	2940	2940	2940	2940	0
537	20250115	122800	15077385	2940	2940	2940	2940	0
538	20250115	122700	15077385	2940	2940	2940	2940	0
539	20250115	122600	15077385	2940	2940	2940	2940	0
540	20250115	122500	15077385	2940	2940	2940	2940	0
541	20250115	122400	15077385	2940	2940	2940	2940	0
542	20250115	122300	15077385	2940	2940	2940	2940	0
543	20250115	122200	15077385	2940	2940	2940	2940	0
544	20250115	122100	15077385	2940	2940	2940	2940	0
545	20250115	122000	15077385	2940	2940	2940	2940	0
546	20250115	121900	15077385	2940	2940	2940	2940	0
547	20250115	121800	15077385	2940	2940	2940	2940	0
548	20250115	121700	15077385	2940	2940	2940	2940	0
549	20250115	121600	15077385	2940	2940	2940	2940	0
550	20250115	121500	15077385	2940	2940	2940	2940	0
551	20250115	121400	15077385	2940	2940	2940	2940	0
552	20250115	121300	15077385	2940	2940	2940	2940	0
553	20250115	121200	15077385	2940	2940	2940	2940	0
554	20250115	121100	15077385	2940	2940	2940	2940	0
555	20250115	121000	15077385	2940	2940	2940	2940	0
556	20250115	120900	15077385	2940	2940	2940	2940	0
557	20250115	120800	15077385	2940	2940	2940	2940	0
558	20250115	120700	15077385	2940	2935	2940	2935	2
559	20250115	120600	15071510	2925	2925	2925	2925	0
560	20250115	120500	15071510	2925	2925	2925	2925	0
561	20250115	120400	15071510	2925	2925	2925	2925	0
562	20250115	120300	15071510	2925	2925	2925	2925	0
563	20250115	120200	15071510	2925	2925	2925	2925	0
564	20250115	120100	15071510	2925	2925	2925	2925	0
565	20250115	120000	15071510	2925	2925	2925	2925	0
566	20250115	115900	15071510	2925	2925	2925	2925	0
567	20250115	115800	15071510	2925	2925	2925	2925	0
568	20250115	115700	15071510	2925	2925	2925	2925	0
569	20250115	115600	15071510	2925	2925	2925	2925	0
570	20250115	115500	15071510	2925	2925	2925	2925	0
571	20250115	115400	15071510	2925	2925	2925	2925	0
572	20250115	115300	15071510	2925	2925	2925	2925	0
573	20250115	115200	15071510	2925	2925	2925	2925	0
574	20250115	115100	15071510	2925	2925	2925	2925	0
575	20250115	115000	15071510	2925	2925	2925	2925	21
576	20250115	114900	15010085	2935	2935	2935	2935	0
577	20250115	114800	15010085	2935	2935	2935	2935	0
578	20250115	114700	15010085	2935	2935	2935	2935	0
579	20250115	114600	15010085	2935	2935	2935	2935	0
580	20250115	114500	15010085	2935	2935	2935	2935	0
581	20250115	114400	15010085	2935	2935	2935	2935	0
582	20250115	114300	15010085	2935	2935	2935	2935	0
583	20250115	114200	15010085	2935	2935	2935	2935	0
584	20250115	114100	15010085	2935	2935	2935	2935	0
585	20250115	114000	15010085	2935	2935	2935	2935	4
586	20250115	113900	14998345	2925	2925	2925	2925	492
587	20250115	113800	13559245	2940	2940	2940	2940	0
588	20250115	113700	13559245	2940	2940	2940	2940	0
589	20250115	113600	13559245	2940	2940	2940	2940	0
590	20250115	113500	13559245	2940	2940	2940	2940	0
591	20250115	113400	13559245	2940	2940	2940	2940	0
592	20250115	113300	13559245	2940	2940	2940	2940	0
593	20250115	113200	13559245	2940	2940	2940	2940	0
594	20250115	113100	13559245	2940	2940	2940	2940	0
595	20250115	113000	13559245	2940	2940	2940	2940	0
596	20250115	112900	13559245	2940	2940	2940	2940	0
597	20250115	112800	13559245	2940	2940	2940	2940	0
598	20250115	112700	13559245	2940	2940	2940	2940	1
599	20250115	112600	13556305	2925	2925	2925	2925	0
600	20250115	112500	13556305	2925	2925	2925	2925	0
601	20250115	112400	13556305	2925	2925	2925	2925	122
602	20250115	112300	13199455	2940	2940	2940	2940	0
603	20250115	112200	13199455	2940	2940	2940	2940	0
604	20250115	112100	13199455	2940	2940	2940	2940	0
605	20250115	112000	13199455	2940	2940	2940	2940	4
606	20250115	111900	13187695	2930	2930	2930	2930	0
607	20250115	111800	13187695	2930	2930	2930	2930	0
608	20250115	111700	13187695	2930	2930	2930	2930	0
609	20250115	111600	13187695	2930	2930	2930	2930	0
610	20250115	111500	13187695	2930	2930	2930	2930	0
611	20250115	111400	13187695	2930	2930	2930	2930	0
612	20250115	111300	13187695	2930	2930	2930	2930	0
613	20250115	111200	13187695	2930	2930	2930	2930	0
614	20250115	111100	13187695	2930	2930	2930	2930	16
615	20250115	111000	13140815	2930	2925	2930	2925	4
616	20250115	110900	13129105	2930	2930	2930	2930	0
617	20250115	110800	13129105	2930	2930	2930	2930	0
618	20250115	110700	13129105	2930	2930	2930	2930	0
619	20250115	110600	13129105	2930	2930	2930	2930	0
620	20250115	110500	13129105	2930	2930	2930	2930	0
621	20250115	110400	13129105	2930	2930	2930	2930	0
622	20250115	110300	13129105	2930	2930	2930	2930	0
623	20250115	110200	13129105	2930	2930	2930	2930	0
624	20250115	110100	13129105	2930	2930	2930	2930	0
625	20250115	110000	13129105	2930	2930	2930	2930	4
626	20250115	105900	13117385	2930	2930	2930	2930	0
627	20250115	105800	13117385	2930	2930	2930	2930	0
628	20250115	105700	13117385	2930	2930	2930	2930	0
629	20250115	105600	13117385	2930	2930	2930	2930	0
630	20250115	105500	13117385	2930	2930	2930	2930	0
631	20250115	105400	13117385	2930	2930	2930	2930	0
632	20250115	105300	13117385	2930	2930	2930	2930	0
633	20250115	105200	13117385	2930	2930	2930	2930	0
634	20250115	105100	13117385	2930	2930	2930	2930	0
635	20250115	105000	13117385	2930	2930	2930	2930	0
636	20250115	104900	13117385	2930	2930	2930	2930	0
637	20250115	104800	13117385	2930	2930	2930	2930	0
638	20250115	104700	13117385	2930	2930	2930	2930	0
639	20250115	104600	13117385	2930	2930	2930	2930	0
640	20250115	104500	13117385	2930	2930	2930	2930	0
641	20250115	104400	13117385	2930	2930	2930	2930	0
642	20250115	104300	13117385	2930	2930	2930	2930	0
643	20250115	104200	13117385	2930	2930	2930	2930	0
644	20250115	104100	13117385	2930	2930	2930	2930	0
645	20250115	104000	13117385	2930	2925	2930	2925	52
646	20250115	103900	12965250	2925	2925	2925	2925	45
647	20250115	103800	12833625	2925	2925	2925	2925	0
648	20250115	103700	12833625	2925	2925	2925	2925	0
649	20250115	103600	12833625	2925	2925	2925	2925	0
650	20250115	103500	12833625	2925	2925	2925	2925	1
651	20250115	103400	12830700	2920	2920	2920	2920	739
652	20250115	103300	10672820	2920	2920	2920	2920	0
653	20250115	103200	10672820	2920	2920	2920	2920	0
654	20250115	103100	10672820	2920	2920	2920	2920	0
655	20250115	103000	10672820	2920	2920	2920	2920	0
656	20250115	102900	10672820	2920	2920	2920	2920	0
657	20250115	102800	10672820	2920	2920	2920	2920	0
658	20250115	102700	10672820	2920	2920	2920	2920	0
659	20250115	102600	10672820	2920	2920	2920	2920	10
660	20250115	102500	10643620	2920	2920	2920	2920	0
661	20250115	102400	10643620	2920	2920	2920	2920	129
662	20250115	102300	10266940	2940	2940	2940	2940	0
663	20250115	102200	10266940	2940	2940	2940	2940	0
664	20250115	102100	10266940	2940	2940	2940	2940	0
665	20250115	102000	10266940	2940	2940	2940	2940	5
666	20250115	101900	10252240	2940	2940	2940	2940	0
667	20250115	101800	10252240	2940	2940	2940	2940	0
668	20250115	101700	10252240	2940	2940	2940	2940	1
669	20250115	101600	10249300	2940	2940	2940	2940	0
670	20250115	101500	10249300	2940	2935	2940	2935	5
671	20250115	101400	10234610	2940	2940	2940	2940	0
672	20250115	101300	10234610	2940	2940	2940	2940	2
673	20250115	101200	10228730	2940	2940	2940	2940	0
674	20250115	101100	10228730	2940	2940	2940	2940	0
675	20250115	101000	10228730	2940	2940	2940	2940	0
676	20250115	100900	10228730	2940	2940	2940	2940	0
677	20250115	100800	10228730	2940	2940	2940	2940	2
678	20250115	100700	10222850	2940	2940	2940	2940	0
679	20250115	100600	10222850	2940	2940	2940	2940	1
680	20250115	100500	10219910	2940	2940	2940	2940	0
681	20250115	100400	10219910	2940	2940	2940	2940	1
682	20250115	100300	10216970	2940	2940	2940	2940	2
683	20250115	100200	10211090	2940	2940	2940	2940	0
684	20250115	100100	10211090	2940	2940	2940	2940	0
685	20250115	100000	10211090	2940	2940	2940	2940	1
686	20250115	095900	10208150	2940	2940	2940	2940	3
687	20250115	095800	10199330	2945	2945	2945	2945	0
688	20250115	095700	10199330	2945	2945	2945	2945	0
689	20250115	095600	10199330	2945	2945	2945	2945	0
690	20250115	095500	10199330	2945	2945	2945	2945	0
691	20250115	095400	10199330	2945	2945	2945	2945	3
692	20250115	095300	10190495	2945	2945	2945	2945	0
693	20250115	095200	10190495	2945	2945	2945	2945	0
694	20250115	095100	10190495	2945	2945	2945	2945	0
695	20250115	095000	10190495	2945	2945	2945	2945	0
696	20250115	094900	10190495	2945	2945	2945	2945	0
697	20250115	094800	10190495	2945	2945	2945	2945	0
698	20250115	094700	10190495	2945	2945	2945	2945	3
699	20250115	094600	10181660	2945	2945	2945	2945	0
700	20250115	094500	10181660	2945	2945	2945	2945	0
701	20250115	094400	10181660	2945	2940	2945	2940	3
702	20250115	094300	10172835	2920	2920	2920	2920	0
703	20250115	094200	10172835	2920	2945	2945	2920	1504
704	20250115	094100	5781055	2945	2945	2945	2945	0
705	20250115	094000	5781055	2945	2945	2945	2945	0
706	20250115	093900	5781055	2945	2945	2945	2945	16
707	20250115	093800	5733935	2945	2945	2945	2945	0
708	20250115	093700	5733935	2945	2945	2945	2945	1
709	20250115	093600	5730990	2945	2945	2945	2945	0
710	20250115	093500	5730990	2945	2945	2945	2945	0
711	20250115	093400	5730990	2945	2945	2945	2945	0
712	20250115	093300	5730990	2945	2945	2945	2945	0
713	20250115	093200	5730990	2945	2945	2945	2945	1
714	20250115	093100	5728045	2955	2955	2955	2955	0
715	20250115	093000	5728045	2955	2955	2955	2955	0
716	20250115	092900	5728045	2955	2955	2955	2955	0
717	20250115	092800	5728045	2955	2955	2955	2955	1
718	20250115	092700	5725090	2955	2955	2955	2955	90
719	20250115	092600	5459140	2955	2955	2955	2955	8
720	20250115	092500	5435500	2955	2955	2955	2955	0
721	20250115	092400	5435500	2955	2955	2955	2955	1
722	20250115	092300	5432545	2965	2965	2965	2965	0
723	20250115	092200	5432545	2965	2965	2965	2965	0
724	20250115	092100	5432545	2965	2965	2965	2965	1
725	20250115	092000	5429580	2965	2965	2965	2965	0
726	20250115	091900	5429580	2965	2965	2965	2965	0
727	20250115	091800	5429580	2965	2965	2965	2965	118
728	20250115	091700	5079710	2895	2895	2895	2895	0
729	20250115	091600	5079710	2895	2895	2895	2895	0
730	20250115	091500	5079710	2895	2940	2990	2895	66
731	20250115	091400	4886990	2890	2890	2890	2890	0
732	20250115	091300	4886990	2890	2890	2890	2890	500
733	20250115	091200	3441990	2890	2890	2890	2890	0
734	20250115	091100	3441990	2890	2890	2890	2890	0
735	20250115	091000	3441990	2890	2890	2890	2890	0
736	20250115	090900	3441990	2890	2890	2890	2890	0
737	20250115	090800	3441990	2890	2890	2890	2890	0
738	20250115	090700	3441990	2890	2890	2890	2890	0
739	20250115	090600	3441990	2890	2890	2890	2890	0
740	20250115	090500	3441990	2890	2890	2890	2890	0
741	20250115	090400	3441990	2890	2890	2890	2890	423
742	20250115	090300	2219520	2890	2890	2890	2890	53
743	20250115	090200	2066350	2890	2890	2890	2890	0
744	20250115	090100	2066350	2890	2890	2890	2890	713
745	20250115	090000	5780	2890	2890	2890	2890	2