KissMeData/378850/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	213000	55073980	2980	2980	2980	2980	3579
3	20250114	212900	55073980	2980	2980	2980	2980	0
4	20250114	212800	55073980	2980	2980	2980	2980	0
5	20250114	212700	55073980	2980	2980	2980	2980	0
6	20250114	212600	55073980	2980	2980	2980	2980	0
7	20250114	212500	55073980	2980	2980	2980	2980	0
8	20250114	212400	55073980	2980	2980	2980	2980	0
9	20250114	212300	55073980	2980	2980	2980	2980	0
10	20250114	212200	55073980	2980	2980	2980	2980	0
11	20250114	212100	55073980	2980	2980	2980	2980	0
12	20250114	212000	55073980	2980	2980	2980	2980	0
13	20250114	211900	55073980	2980	2980	2980	2980	0
14	20250114	211800	55073980	2980	2980	2980	2980	0
15	20250114	211700	55073980	2980	2980	2980	2980	0
16	20250114	211600	55073980	2980	2980	2980	2980	0
17	20250114	211500	55073980	2980	2980	2980	2980	0
18	20250114	211400	55073980	2980	2980	2980	2980	0
19	20250114	211300	55073980	2980	2980	2980	2980	0
20	20250114	211200	55073980	2980	2980	2980	2980	0
21	20250114	211100	55073980	2980	2980	2980	2980	0
22	20250114	211000	55073980	2980	2980	2980	2980	0
23	20250114	210900	55073980	2980	2980	2980	2980	0
24	20250114	210800	55073980	2980	2980	2980	2980	0
25	20250114	210700	55073980	2980	2980	2980	2980	0
26	20250114	210600	55073980	2980	2980	2980	2980	0
27	20250114	210500	55073980	2980	2980	2980	2980	0
28	20250114	210400	55073980	2980	2980	2980	2980	0
29	20250114	210300	55073980	2980	2980	2980	2980	0
30	20250114	210200	55073980	2980	2980	2980	2980	0
31	20250114	210100	55073980	2980	2980	2980	2980	0
32	20250114	210000	55073980	2980	2980	2980	2980	3579
33	20250114	205900	55073980	2980	2980	2980	2980	0
34	20250114	205800	55073980	2980	2980	2980	2980	0
35	20250114	205700	55073980	2980	2980	2980	2980	0
36	20250114	205600	55073980	2980	2980	2980	2980	0
37	20250114	205500	55073980	2980	2980	2980	2980	0
38	20250114	205400	55073980	2980	2980	2980	2980	0
39	20250114	205300	55073980	2980	2980	2980	2980	0
40	20250114	205200	55073980	2980	2980	2980	2980	0
41	20250114	205100	55073980	2980	2980	2980	2980	0
42	20250114	205000	55073980	2980	2980	2980	2980	0
43	20250114	204900	55073980	2980	2980	2980	2980	0
44	20250114	204800	55073980	2980	2980	2980	2980	0
45	20250114	204700	55073980	2980	2980	2980	2980	0
46	20250114	204600	55073980	2980	2980	2980	2980	0
47	20250114	204500	55073980	2980	2980	2980	2980	0
48	20250114	204400	55073980	2980	2980	2980	2980	0
49	20250114	204300	55073980	2980	2980	2980	2980	0
50	20250114	204200	55073980	2980	2980	2980	2980	0
51	20250114	204100	55073980	2980	2980	2980	2980	0
52	20250114	204000	55073980	2980	2980	2980	2980	0
53	20250114	203900	55073980	2980	2980	2980	2980	0
54	20250114	203800	55073980	2980	2980	2980	2980	0
55	20250114	203700	55073980	2980	2980	2980	2980	0
56	20250114	203600	55073980	2980	2980	2980	2980	0
57	20250114	203500	55073980	2980	2980	2980	2980	0
58	20250114	203400	55073980	2980	2980	2980	2980	0
59	20250114	203300	55073980	2980	2980	2980	2980	0
60	20250114	203200	55073980	2980	2980	2980	2980	0
61	20250114	203100	55073980	2980	2980	2980	2980	0
62	20250114	203000	55073980	2980	2980	2980	2980	3579
63	20250114	202900	55073980	2980	2980	2980	2980	0
64	20250114	202800	55073980	2980	2980	2980	2980	0
65	20250114	202700	55073980	2980	2980	2980	2980	0
66	20250114	202600	55073980	2980	2980	2980	2980	0
67	20250114	202500	55073980	2980	2980	2980	2980	0
68	20250114	202400	55073980	2980	2980	2980	2980	0
69	20250114	202300	55073980	2980	2980	2980	2980	0
70	20250114	202200	55073980	2980	2980	2980	2980	0
71	20250114	202100	55073980	2980	2980	2980	2980	0
72	20250114	202000	55073980	2980	2980	2980	2980	0
73	20250114	201900	55073980	2980	2980	2980	2980	0
74	20250114	201800	55073980	2980	2980	2980	2980	0
75	20250114	201700	55073980	2980	2980	2980	2980	0
76	20250114	201600	55073980	2980	2980	2980	2980	0
77	20250114	201500	55073980	2980	2980	2980	2980	0
78	20250114	201400	55073980	2980	2980	2980	2980	0
79	20250114	201300	55073980	2980	2980	2980	2980	0
80	20250114	201200	55073980	2980	2980	2980	2980	0
81	20250114	201100	55073980	2980	2980	2980	2980	0
82	20250114	201000	55073980	2980	2980	2980	2980	0
83	20250114	200900	55073980	2980	2980	2980	2980	0
84	20250114	200800	55073980	2980	2980	2980	2980	0
85	20250114	200700	55073980	2980	2980	2980	2980	0
86	20250114	200600	55073980	2980	2980	2980	2980	0
87	20250114	200500	55073980	2980	2980	2980	2980	0
88	20250114	200400	55073980	2980	2980	2980	2980	0
89	20250114	200300	55073980	2980	2980	2980	2980	0
90	20250114	200200	55073980	2980	2980	2980	2980	0
91	20250114	200100	55073980	2980	2980	2980	2980	0
92	20250114	200000	55073980	2980	2980	2980	2980	3579
93	20250114	195900	55073980	2980	2980	2980	2980	0
94	20250114	195800	55073980	2980	2980	2980	2980	0
95	20250114	195700	55073980	2980	2980	2980	2980	0
96	20250114	195600	55073980	2980	2980	2980	2980	0
97	20250114	195500	55073980	2980	2980	2980	2980	0
98	20250114	195400	55073980	2980	2980	2980	2980	0
99	20250114	195300	55073980	2980	2980	2980	2980	0
100	20250114	195200	55073980	2980	2980	2980	2980	0
101	20250114	195100	55073980	2980	2980	2980	2980	0
102	20250114	195000	55073980	2980	2980	2980	2980	0
103	20250114	194900	55073980	2980	2980	2980	2980	0
104	20250114	194800	55073980	2980	2980	2980	2980	0
105	20250114	194700	55073980	2980	2980	2980	2980	0
106	20250114	194600	55073980	2980	2980	2980	2980	0
107	20250114	194500	55073980	2980	2980	2980	2980	0
108	20250114	194400	55073980	2980	2980	2980	2980	0
109	20250114	194300	55073980	2980	2980	2980	2980	0
110	20250114	194200	55073980	2980	2980	2980	2980	0
111	20250114	194100	55073980	2980	2980	2980	2980	0
112	20250114	194000	55073980	2980	2980	2980	2980	0
113	20250114	193900	55073980	2980	2980	2980	2980	0
114	20250114	193800	55073980	2980	2980	2980	2980	0
115	20250114	193700	55073980	2980	2980	2980	2980	0
116	20250114	193600	55073980	2980	2980	2980	2980	0
117	20250114	193500	55073980	2980	2980	2980	2980	0
118	20250114	193400	55073980	2980	2980	2980	2980	0
119	20250114	193300	55073980	2980	2980	2980	2980	0
120	20250114	193200	55073980	2980	2980	2980	2980	0
121	20250114	193100	55073980	2980	2980	2980	2980	0
122	20250114	193000	55073980	2980	2980	2980	2980	3579
123	20250114	192900	55073980	2980	2980	2980	2980	0
124	20250114	192800	55073980	2980	2980	2980	2980	0
125	20250114	192700	55073980	2980	2980	2980	2980	0
126	20250114	192600	55073980	2980	2980	2980	2980	0
127	20250114	192500	55073980	2980	2980	2980	2980	0
128	20250114	192400	55073980	2980	2980	2980	2980	0
129	20250114	192300	55073980	2980	2980	2980	2980	0
130	20250114	192200	55073980	2980	2980	2980	2980	0
131	20250114	192100	55073980	2980	2980	2980	2980	0
132	20250114	192000	55073980	2980	2980	2980	2980	0
133	20250114	191900	55073980	2980	2980	2980	2980	0
134	20250114	191800	55073980	2980	2980	2980	2980	0
135	20250114	191700	55073980	2980	2980	2980	2980	0
136	20250114	191600	55073980	2980	2980	2980	2980	0
137	20250114	191500	55073980	2980	2980	2980	2980	0
138	20250114	191400	55073980	2980	2980	2980	2980	0
139	20250114	191300	55073980	2980	2980	2980	2980	0
140	20250114	191200	55073980	2980	2980	2980	2980	0
141	20250114	191100	55073980	2980	2980	2980	2980	0
142	20250114	191000	55073980	2980	2980	2980	2980	0
143	20250114	190900	55073980	2980	2980	2980	2980	0
144	20250114	190800	55073980	2980	2980	2980	2980	0
145	20250114	190700	55073980	2980	2980	2980	2980	0
146	20250114	190600	55073980	2980	2980	2980	2980	0
147	20250114	190500	55073980	2980	2980	2980	2980	0
148	20250114	190400	55073980	2980	2980	2980	2980	0
149	20250114	190300	55073980	2980	2980	2980	2980	0
150	20250114	190200	55073980	2980	2980	2980	2980	0
151	20250114	190100	55073980	2980	2980	2980	2980	0
152	20250114	190000	55073980	2980	2980	2980	2980	3579
153	20250114	185900	55073980	2980	2980	2980	2980	0
154	20250114	185800	55073980	2980	2980	2980	2980	0
155	20250114	185700	55073980	2980	2980	2980	2980	0
156	20250114	185600	55073980	2980	2980	2980	2980	0
157	20250114	185500	55073980	2980	2980	2980	2980	0
158	20250114	185400	55073980	2980	2980	2980	2980	0
159	20250114	185300	55073980	2980	2980	2980	2980	0
160	20250114	185200	55073980	2980	2980	2980	2980	0
161	20250114	185100	55073980	2980	2980	2980	2980	0
162	20250114	185000	55073980	2980	2980	2980	2980	0
163	20250114	184900	55073980	2980	2980	2980	2980	0
164	20250114	184800	55073980	2980	2980	2980	2980	0
165	20250114	184700	55073980	2980	2980	2980	2980	0
166	20250114	184600	55073980	2980	2980	2980	2980	0
167	20250114	184500	55073980	2980	2980	2980	2980	0
168	20250114	184400	55073980	2980	2980	2980	2980	0
169	20250114	184300	55073980	2980	2980	2980	2980	0
170	20250114	184200	55073980	2980	2980	2980	2980	0
171	20250114	184100	55073980	2980	2980	2980	2980	0
172	20250114	184000	55073980	2980	2980	2980	2980	0
173	20250114	183900	55073980	2980	2980	2980	2980	0
174	20250114	183800	55073980	2980	2980	2980	2980	0
175	20250114	183700	55073980	2980	2980	2980	2980	0
176	20250114	183600	55073980	2980	2980	2980	2980	0
177	20250114	183500	55073980	2980	2980	2980	2980	0
178	20250114	183400	55073980	2980	2980	2980	2980	0
179	20250114	183300	55073980	2980	2980	2980	2980	0
180	20250114	183200	55073980	2980	2980	2980	2980	0
181	20250114	183100	55073980	2980	2980	2980	2980	0
182	20250114	183000	55073980	2980	2980	2980	2980	3579
183	20250114	182900	55073980	2980	2980	2980	2980	0
184	20250114	182800	55073980	2980	2980	2980	2980	0
185	20250114	182700	55073980	2980	2980	2980	2980	0
186	20250114	182600	55073980	2980	2980	2980	2980	0
187	20250114	182500	55073980	2980	2980	2980	2980	0
188	20250114	182400	55073980	2980	2980	2980	2980	0
189	20250114	182300	55073980	2980	2980	2980	2980	0
190	20250114	182200	55073980	2980	2980	2980	2980	0
191	20250114	182100	55073980	2980	2980	2980	2980	0
192	20250114	182000	55073980	2980	2980	2980	2980	0
193	20250114	181900	55073980	2980	2980	2980	2980	0
194	20250114	181800	55073980	2980	2980	2980	2980	0
195	20250114	181700	55073980	2980	2980	2980	2980	0
196	20250114	181600	55073980	2980	2980	2980	2980	0
197	20250114	181500	55073980	2980	2980	2980	2980	0
198	20250114	181400	55073980	2980	2980	2980	2980	0
199	20250114	181300	55073980	2980	2980	2980	2980	0
200	20250114	181200	55073980	2980	2980	2980	2980	0
201	20250114	181100	55073980	2980	2980	2980	2980	0
202	20250114	181000	55073980	2980	2980	2980	2980	0
203	20250114	180900	55073980	2980	2980	2980	2980	0
204	20250114	180800	55073980	2980	2980	2980	2980	0
205	20250114	180700	55073980	2980	2980	2980	2980	0
206	20250114	180600	55073980	2980	2980	2980	2980	0
207	20250114	180500	55073980	2980	2980	2980	2980	0
208	20250114	180400	55073980	2980	2980	2980	2980	0
209	20250114	180300	55073980	2980	2980	2980	2980	0
210	20250114	180200	55073980	2980	2980	2980	2980	0
211	20250114	180100	55073980	2980	2980	2980	2980	0
212	20250114	180000	55073980	2980	2980	2980	2980	3579
213	20250114	175900	55073980	2980	2980	2980	2980	0
214	20250114	175800	55073980	2980	2980	2980	2980	0
215	20250114	175700	55073980	2980	2980	2980	2980	0
216	20250114	175600	55073980	2980	2980	2980	2980	0
217	20250114	175500	55073980	2980	2980	2980	2980	0
218	20250114	175400	55073980	2980	2980	2980	2980	0
219	20250114	175300	55073980	2980	2980	2980	2980	0
220	20250114	175200	55073980	2980	2980	2980	2980	0
221	20250114	175100	55073980	2980	2980	2980	2980	0
222	20250114	175000	55073980	2980	2980	2980	2980	0
223	20250114	174900	55073980	2980	2980	2980	2980	0
224	20250114	174800	55073980	2980	2980	2980	2980	0
225	20250114	174700	55073980	2980	2980	2980	2980	0
226	20250114	174600	55073980	2980	2980	2980	2980	0
227	20250114	174500	55073980	2980	2980	2980	2980	0
228	20250114	174400	55073980	2980	2980	2980	2980	0
229	20250114	174300	55073980	2980	2980	2980	2980	0
230	20250114	174200	55073980	2980	2980	2980	2980	0
231	20250114	174100	55073980	2980	2980	2980	2980	0
232	20250114	174000	55073980	2980	2980	2980	2980	0
233	20250114	173900	55073980	2980	2980	2980	2980	0
234	20250114	173800	55073980	2980	2980	2980	2980	0
235	20250114	173700	55073980	2980	2980	2980	2980	0
236	20250114	173600	55073980	2980	2980	2980	2980	0
237	20250114	173500	55073980	2980	2980	2980	2980	0
238	20250114	173400	55073980	2980	2980	2980	2980	0
239	20250114	173300	55073980	2980	2980	2980	2980	0
240	20250114	173200	55073980	2980	2980	2980	2980	0
241	20250114	173100	55073980	2980	2980	2980	2980	0
242	20250114	173000	55073980	2980	2980	2980	2980	3579
243	20250114	172900	55073980	2980	2980	2980	2980	0
244	20250114	172800	55073980	2980	2980	2980	2980	0
245	20250114	172700	55073980	2980	2980	2980	2980	0
246	20250114	172600	55073980	2980	2980	2980	2980	0
247	20250114	172500	55073980	2980	2980	2980	2980	0
248	20250114	172400	55073980	2980	2980	2980	2980	0
249	20250114	172300	55073980	2980	2980	2980	2980	0
250	20250114	172200	55073980	2980	2980	2980	2980	0
251	20250114	172100	55073980	2980	2980	2980	2980	0
252	20250114	172000	55073980	2980	2980	2980	2980	0
253	20250114	171900	55073980	2980	2980	2980	2980	0
254	20250114	171800	55073980	2980	2980	2980	2980	0
255	20250114	171700	55073980	2980	2980	2980	2980	0
256	20250114	171600	55073980	2980	2980	2980	2980	0
257	20250114	171500	55073980	2980	2980	2980	2980	0
258	20250114	171400	55073980	2980	2980	2980	2980	0
259	20250114	171300	55073980	2980	2980	2980	2980	0
260	20250114	171200	55073980	2980	2980	2980	2980	0
261	20250114	171100	55073980	2980	2980	2980	2980	0
262	20250114	171000	55073980	2980	2980	2980	2980	0
263	20250114	170900	55073980	2980	2980	2980	2980	0
264	20250114	170800	55073980	2980	2980	2980	2980	0
265	20250114	170700	55073980	2980	2980	2980	2980	0
266	20250114	170600	55073980	2980	2980	2980	2980	0
267	20250114	170500	55073980	2980	2980	2980	2980	0
268	20250114	170400	55073980	2980	2980	2980	2980	0
269	20250114	170300	55073980	2980	2980	2980	2980	0
270	20250114	170200	55073980	2980	2980	2980	2980	0
271	20250114	170100	55073980	2980	2980	2980	2980	0
272	20250114	170000	55073980	2980	2980	2980	2980	3579
273	20250114	165900	55073980	2980	2980	2980	2980	0
274	20250114	165800	55073980	2980	2980	2980	2980	0
275	20250114	165700	55073980	2980	2980	2980	2980	0
276	20250114	165600	55073980	2980	2980	2980	2980	0
277	20250114	165500	55073980	2980	2980	2980	2980	0
278	20250114	165400	55073980	2980	2980	2980	2980	0
279	20250114	165300	55073980	2980	2980	2980	2980	0
280	20250114	165200	55073980	2980	2980	2980	2980	0
281	20250114	165100	55073980	2980	2980	2980	2980	0
282	20250114	165000	55073980	2980	2980	2980	2980	0
283	20250114	164900	55073980	2980	2980	2980	2980	0
284	20250114	164800	55073980	2980	2980	2980	2980	0
285	20250114	164700	55073980	2980	2980	2980	2980	0
286	20250114	164600	55073980	2980	2980	2980	2980	0
287	20250114	164500	55073980	2980	2980	2980	2980	0
288	20250114	164400	55073980	2980	2980	2980	2980	0
289	20250114	164300	55073980	2980	2980	2980	2980	0
290	20250114	164200	55073980	2980	2980	2980	2980	0
291	20250114	164100	55073980	2980	2980	2980	2980	0
292	20250114	164000	55073980	2980	2980	2980	2980	0
293	20250114	163900	55073980	2980	2980	2980	2980	0
294	20250114	163800	55073980	2980	2980	2980	2980	0
295	20250114	163700	55073980	2980	2980	2980	2980	0
296	20250114	163600	55073980	2980	2980	2980	2980	0
297	20250114	163500	55073980	2980	2980	2980	2980	0
298	20250114	163400	55073980	2980	2980	2980	2980	0
299	20250114	163300	55073980	2980	2980	2980	2980	0
300	20250114	163200	55073980	2980	2980	2980	2980	0
301	20250114	163100	55073980	2980	2980	2980	2980	0
302	20250114	163000	55073980	2980	2980	2980	2980	3579
303	20250114	162900	55073980	2980	2980	2980	2980	0
304	20250114	162800	55073980	2980	2980	2980	2980	0
305	20250114	162700	55073980	2980	2980	2980	2980	0
306	20250114	162600	55073980	2980	2980	2980	2980	0
307	20250114	162500	55073980	2980	2980	2980	2980	0
308	20250114	162400	55073980	2980	2980	2980	2980	0
309	20250114	162300	55073980	2980	2980	2980	2980	0
310	20250114	162200	55073980	2980	2980	2980	2980	0
311	20250114	162100	55073980	2980	2980	2980	2980	0
312	20250114	162000	55073980	2980	2980	2980	2980	0
313	20250114	161900	55073980	2980	2980	2980	2980	0
314	20250114	161800	55073980	2980	2980	2980	2980	0
315	20250114	161700	55073980	2980	2980	2980	2980	0
316	20250114	161600	55073980	2980	2980	2980	2980	0
317	20250114	161500	55073980	2980	2980	2980	2980	0
318	20250114	161400	55073980	2980	2980	2980	2980	0
319	20250114	161300	55073980	2980	2980	2980	2980	0
320	20250114	161200	55073980	2980	2980	2980	2980	0
321	20250114	161100	55073980	2980	2980	2980	2980	0
322	20250114	161000	55073980	2980	2980	2980	2980	0
323	20250114	160900	55073980	2980	2980	2980	2980	0
324	20250114	160800	55073980	2980	2980	2980	2980	0
325	20250114	160700	55073980	2980	2980	2980	2980	0
326	20250114	160600	55073980	2980	2980	2980	2980	0
327	20250114	160500	55073980	2980	2980	2980	2980	0
328	20250114	160400	55073980	2980	2980	2980	2980	0
329	20250114	160300	55073980	2980	2980	2980	2980	0
330	20250114	160200	55073980	2980	2980	2980	2980	0
331	20250114	160100	55073980	2980	2980	2980	2980	0
332	20250114	160000	55073980	2980	2980	2980	2980	3579
333	20250114	155900	55073980	2980	2980	2980	2980	0
334	20250114	155800	55073980	2980	2980	2980	2980	0
335	20250114	155700	55073980	2980	2980	2980	2980	0
336	20250114	155600	55073980	2980	2980	2980	2980	0
337	20250114	155500	55073980	2980	2980	2980	2980	0
338	20250114	155400	55073980	2980	2980	2980	2980	0
339	20250114	155300	55073980	2980	2980	2980	2980	0
340	20250114	155200	55073980	2980	2980	2980	2980	0
341	20250114	155100	55073980	2980	2980	2980	2980	0
342	20250114	155000	55073980	2980	2980	2980	2980	0
343	20250114	154900	55073980	2980	2980	2980	2980	0
344	20250114	154800	55073980	2980	2980	2980	2980	0
345	20250114	154700	55073980	2980	2980	2980	2980	0
346	20250114	154600	55073980	2980	2980	2980	2980	0
347	20250114	154500	55073980	2980	2980	2980	2980	0
348	20250114	154400	55073980	2980	2980	2980	2980	0
349	20250114	154300	55073980	2980	2980	2980	2980	0
350	20250114	154200	55073980	2980	2980	2980	2980	0
351	20250114	154100	55073980	2980	2980	2980	2980	0
352	20250114	154000	55073980	2980	2980	2980	2980	0
353	20250114	153900	55073980	2980	2980	2980	2980	0
354	20250114	153800	55073980	2980	2980	2980	2980	0
355	20250114	153700	55073980	2980	2980	2980	2980	0
356	20250114	153600	55073980	2980	2980	2980	2980	0
357	20250114	153500	55073980	2980	2980	2980	2980	0
358	20250114	153400	55073980	2980	2980	2980	2980	0
359	20250114	153300	55073980	2980	2980	2980	2980	0
360	20250114	153200	55073980	2980	2980	2980	2980	0
361	20250114	153100	55073980	2980	2980	2980	2980	0
362	20250114	153000	55073980	2980	2980	2980	2980	7158
363	20250114	152900	44408560	3010	3010	3010	3010	0
364	20250114	152800	44408560	3010	3010	3010	3010	0
365	20250114	152700	44408560	3010	3010	3010	3010	0
366	20250114	152600	44408560	3010	3010	3010	3010	0
367	20250114	152500	44408560	3010	3010	3010	3010	0
368	20250114	152400	44408560	3010	3010	3010	3010	0
369	20250114	152300	44408560	3010	3010	3010	3010	0
370	20250114	152200	44408560	3010	3010	3010	3010	0
371	20250114	152100	44408560	3010	3010	3010	3010	0
372	20250114	152000	44408560	3010	3010	3010	3010	0
373	20250114	151900	44408560	3010	3010	3010	3010	0
374	20250114	151800	44408560	3010	3010	3010	3010	0
375	20250114	151700	44408560	3010	3010	3010	3010	0
376	20250114	151600	44408560	3010	3015	3015	3010	12
377	20250114	151500	44372390	3015	3015	3015	3015	10
378	20250114	151400	44342240	3015	3015	3015	3015	0
379	20250114	151300	44342240	3015	3015	3015	3015	10
380	20250114	151200	44312090	3015	3015	3015	3015	0
381	20250114	151100	44312090	3015	3015	3015	3015	0
382	20250114	151000	44312090	3015	3015	3015	3015	0
383	20250114	150900	44312090	3015	3015	3015	3015	0
384	20250114	150800	44312090	3015	3015	3015	3015	0
385	20250114	150700	44312090	3015	3015	3015	3015	0
386	20250114	150600	44312090	3015	3015	3015	3015	0
387	20250114	150500	44312090	3015	3015	3015	3015	0
388	20250114	150400	44312090	3015	3015	3015	3015	0
389	20250114	150300	44312090	3015	3015	3015	3015	21
390	20250114	150200	44248775	3010	3010	3010	3010	0
391	20250114	150100	44248775	3010	3010	3010	3010	0
392	20250114	150000	44248775	3010	3010	3010	3010	0
393	20250114	145900	44248775	3010	3010	3010	3010	0
394	20250114	145800	44248775	3010	3010	3010	3010	212
395	20250114	145700	43610655	3020	3020	3020	3020	116
396	20250114	145600	43260335	3020	3020	3020	3020	231
397	20250114	145500	42562715	3020	3020	3020	3020	0
398	20250114	145400	42562715	3020	3020	3020	3020	0
399	20250114	145300	42562715	3020	3020	3020	3020	0
400	20250114	145200	42562715	3020	3020	3020	3020	0
401	20250114	145100	42562715	3020	3020	3020	3020	0
402	20250114	145000	42562715	3020	3020	3020	3020	0
403	20250114	144900	42562715	3020	3020	3020	3020	0
404	20250114	144800	42562715	3020	3020	3020	3020	5
405	20250114	144700	42547615	3020	3020	3020	3020	0
406	20250114	144600	42547615	3020	3020	3020	3020	0
407	20250114	144500	42547615	3020	3020	3020	3020	0
408	20250114	144400	42547615	3020	3020	3020	3020	20
409	20250114	144300	42487215	3020	3020	3020	3020	1
410	20250114	144200	42484195	3000	3000	3000	3000	0
411	20250114	144100	42484195	3000	3000	3000	3000	0
412	20250114	144000	42484195	3000	3000	3000	3000	0
413	20250114	143900	42484195	3000	3000	3000	3000	0
414	20250114	143800	42484195	3000	3000	3000	3000	0
415	20250114	143700	42484195	3000	3000	3000	3000	1
416	20250114	143600	42481195	3020	3020	3020	3020	0
417	20250114	143500	42481195	3020	3020	3020	3020	1
418	20250114	143400	42478175	3000	3000	3000	3000	0
419	20250114	143300	42478175	3000	3000	3000	3000	0
420	20250114	143200	42478175	3000	3000	3000	3000	0
421	20250114	143100	42478175	3000	3000	3000	3000	0
422	20250114	143000	42478175	3000	3010	3010	3000	793
423	20250114	142900	40097550	3010	3010	3010	3010	0
424	20250114	142800	40097550	3010	3010	3010	3010	0
425	20250114	142700	40097550	3010	3010	3010	3010	0
426	20250114	142600	40097550	3010	3015	3015	3010	200
427	20250114	142500	39495445	3025	3025	3025	3025	0
428	20250114	142400	39495445	3025	3025	3025	3025	0
429	20250114	142300	39495445	3025	3025	3025	3025	0
430	20250114	142200	39495445	3025	3025	3025	3025	0
431	20250114	142100	39495445	3025	3025	3025	3025	0
432	20250114	142000	39495445	3025	3025	3025	3025	0
433	20250114	141900	39495445	3025	3025	3025	3025	0
434	20250114	141800	39495445	3025	3025	3025	3025	0
435	20250114	141700	39495445	3025	3025	3025	3025	0
436	20250114	141600	39495445	3025	3025	3025	3025	0
437	20250114	141500	39495445	3025	3025	3025	3025	0
438	20250114	141400	39495445	3025	3025	3025	3025	0
439	20250114	141300	39495445	3025	3025	3025	3025	0
440	20250114	141200	39495445	3025	3025	3025	3025	0
441	20250114	141100	39495445	3025	3025	3025	3025	0
442	20250114	141000	39495445	3025	3025	3025	3025	180
443	20250114	140900	38950945	3025	3020	3025	3020	18
444	20250114	140800	38896545	3020	3020	3020	3020	0
445	20250114	140700	38896545	3020	3020	3020	3020	0
446	20250114	140600	38896545	3020	3020	3020	3020	0
447	20250114	140500	38896545	3020	3020	3020	3020	0
448	20250114	140400	38896545	3020	3020	3020	3020	0
449	20250114	140300	38896545	3020	3020	3020	3020	0
450	20250114	140200	38896545	3020	3020	3020	3020	0
451	20250114	140100	38896545	3020	3020	3020	3020	0
452	20250114	140000	38896545	3020	3020	3020	3020	10
453	20250114	135900	38866345	3020	3020	3020	3020	0
454	20250114	135800	38866345	3020	3020	3020	3020	0
455	20250114	135700	38866345	3020	3020	3020	3020	4
456	20250114	135600	38854265	3020	3020	3020	3020	0
457	20250114	135500	38854265	3020	3020	3020	3020	0
458	20250114	135400	38854265	3020	3020	3020	3020	0
459	20250114	135300	38854265	3020	3020	3020	3020	0
460	20250114	135200	38854265	3020	3020	3020	3020	50
461	20250114	135100	38703265	3020	3020	3020	3020	10
462	20250114	135000	38673065	3020	3020	3020	3020	10
463	20250114	134900	38642865	3020	3020	3020	3020	0
464	20250114	134800	38642865	3020	3020	3020	3020	0
465	20250114	134700	38642865	3020	3020	3020	3020	0
466	20250114	134600	38642865	3020	3020	3020	3020	0
467	20250114	134500	38642865	3020	3020	3020	3020	2
468	20250114	134400	38636825	3020	3020	3020	3020	0
469	20250114	134300	38636825	3020	3020	3020	3020	0
470	20250114	134200	38636825	3020	3020	3020	3020	0
471	20250114	134100	38636825	3020	3020	3020	3020	0
472	20250114	134000	38636825	3020	3020	3020	3020	0
473	20250114	133900	38636825	3020	3020	3020	3020	0
474	20250114	133800	38636825	3020	3020	3020	3020	0
475	20250114	133700	38636825	3020	3020	3020	3020	0
476	20250114	133600	38636825	3020	3020	3020	3020	0
477	20250114	133500	38636825	3020	3020	3020	3020	0
478	20250114	133400	38636825	3020	3020	3020	3020	0
479	20250114	133300	38636825	3020	3020	3020	3020	0
480	20250114	133200	38636825	3020	3020	3020	3020	0
481	20250114	133100	38636825	3020	3020	3020	3020	0
482	20250114	133000	38636825	3020	3020	3020	3020	0
483	20250114	132900	38636825	3020	3020	3020	3020	0
484	20250114	132800	38636825	3020	3020	3020	3020	0
485	20250114	132700	38636825	3020	3020	3020	3020	0
486	20250114	132600	38636825	3020	3020	3020	3020	0
487	20250114	132500	38636825	3020	3020	3020	3020	0
488	20250114	132400	38636825	3020	3020	3020	3020	0
489	20250114	132300	38636825	3020	3020	3020	3020	0
490	20250114	132200	38636825	3020	3020	3020	3020	0
491	20250114	132100	38636825	3020	3020	3020	3020	0
492	20250114	132000	38636825	3020	3020	3020	3020	0
493	20250114	131900	38636825	3020	3020	3020	3020	0
494	20250114	131800	38636825	3020	3020	3020	3020	0
495	20250114	131700	38636825	3020	3020	3020	3020	0
496	20250114	131600	38636825	3020	3020	3020	3020	0
497	20250114	131500	38636825	3020	3020	3020	3020	46
498	20250114	131400	38497905	3025	3025	3025	3025	3
499	20250114	131300	38488830	3025	3025	3025	3025	0
500	20250114	131200	38488830	3025	3025	3025	3025	30
501	20250114	131100	38398080	3025	3025	3025	3025	0
502	20250114	131000	38398080	3025	3025	3025	3025	349
503	20250114	130900	37342355	3025	3025	3025	3025	0
504	20250114	130800	37342355	3025	3025	3025	3025	0
505	20250114	130700	37342355	3025	3025	3025	3025	0
506	20250114	130600	37342355	3025	3025	3025	3025	0
507	20250114	130500	37342355	3025	3025	3025	3025	0
508	20250114	130400	37342355	3025	3025	3025	3025	0
509	20250114	130300	37342355	3025	3025	3025	3025	0
510	20250114	130200	37342355	3025	3025	3025	3025	0
511	20250114	130100	37342355	3025	3025	3025	3025	10
512	20250114	130000	37312105	3025	3025	3025	3025	0
513	20250114	125900	37312105	3025	3025	3025	3025	0
514	20250114	125800	37312105	3025	3025	3025	3025	10
515	20250114	125700	37281855	3025	3020	3025	3020	320
516	20250114	125600	36314805	3020	3020	3020	3020	0
517	20250114	125500	36314805	3020	3020	3020	3020	0
518	20250114	125400	36314805	3020	3020	3020	3020	0
519	20250114	125300	36314805	3020	3020	3020	3020	0
520	20250114	125200	36314805	3020	3020	3020	3020	0
521	20250114	125100	36314805	3020	3020	3020	3020	0
522	20250114	125000	36314805	3020	3020	3020	3020	0
523	20250114	124900	36314805	3020	3020	3020	3020	1
524	20250114	124800	36311785	3020	3020	3020	3020	0
525	20250114	124700	36311785	3020	3020	3020	3020	3
526	20250114	124600	36302725	3025	3025	3025	3025	31
527	20250114	124500	36208950	3020	3020	3020	3020	0
528	20250114	124400	36208950	3020	3020	3020	3020	0
529	20250114	124300	36208950	3020	3020	3020	3020	0
530	20250114	124200	36208950	3020	3020	3020	3020	8
531	20250114	124100	36184790	3015	3015	3015	3015	0
532	20250114	124000	36184790	3015	3015	3015	3015	33
533	20250114	123900	36085295	3025	3025	3025	3025	20
534	20250114	123800	36024795	3025	3025	3025	3025	0
535	20250114	123700	36024795	3025	3025	3025	3025	0
536	20250114	123600	36024795	3025	3025	3025	3025	0
537	20250114	123500	36024795	3025	3025	3025	3025	0
538	20250114	123400	36024795	3025	3025	3025	3025	5
539	20250114	123300	36009670	3025	3025	3025	3025	0
540	20250114	123200	36009670	3025	3025	3025	3025	0
541	20250114	123100	36009670	3025	3025	3025	3025	0
542	20250114	123000	36009670	3025	3025	3025	3025	0
543	20250114	122900	36009670	3025	3025	3025	3025	0
544	20250114	122800	36009670	3025	3025	3025	3025	0
545	20250114	122700	36009670	3025	3025	3025	3025	0
546	20250114	122600	36009670	3025	3025	3025	3025	0
547	20250114	122500	36009670	3025	3025	3025	3025	5
548	20250114	122400	35994545	3025	3025	3025	3025	0
549	20250114	122300	35994545	3025	3025	3025	3025	0
550	20250114	122200	35994545	3025	3025	3025	3025	0
551	20250114	122100	35994545	3025	3025	3025	3025	5
552	20250114	122000	35979420	3020	3020	3020	3020	0
553	20250114	121900	35979420	3020	3020	3020	3020	0
554	20250114	121800	35979420	3020	3020	3020	3020	0
555	20250114	121700	35979420	3020	3020	3020	3020	0
556	20250114	121600	35979420	3020	3020	3020	3020	0
557	20250114	121500	35979420	3020	3020	3020	3020	141
558	20250114	121400	35553600	3020	3020	3020	3020	0
559	20250114	121300	35553600	3020	3020	3020	3020	0
560	20250114	121200	35553600	3020	3020	3020	3020	0
561	20250114	121100	35553600	3020	3020	3020	3020	0
562	20250114	121000	35553600	3020	3020	3020	3020	0
563	20250114	120900	35553600	3020	3020	3020	3020	0
564	20250114	120800	35553600	3020	3020	3020	3020	0
565	20250114	120700	35553600	3020	3020	3020	3020	1
566	20250114	120600	35550580	3020	3020	3020	3020	0
567	20250114	120500	35550580	3020	3020	3020	3020	0
568	20250114	120400	35550580	3020	3020	3020	3020	0
569	20250114	120300	35550580	3020	3020	3020	3020	28
570	20250114	120200	35466020	3020	3020	3020	3020	30
571	20250114	120100	35375420	3020	3020	3020	3020	0
572	20250114	120000	35375420	3020	3020	3020	3020	0
573	20250114	115900	35375420	3020	3020	3020	3020	0
574	20250114	115800	35375420	3020	3020	3020	3020	260
575	20250114	115700	34590220	3020	3020	3020	3020	0
576	20250114	115600	34590220	3020	3020	3020	3020	0
577	20250114	115500	34590220	3020	3020	3020	3020	0
578	20250114	115400	34590220	3020	3020	3020	3020	0
579	20250114	115300	34590220	3020	3020	3020	3020	0
580	20250114	115200	34590220	3020	3020	3020	3020	0
581	20250114	115100	34590220	3020	3020	3020	3020	0
582	20250114	115000	34590220	3020	3020	3020	3020	0
583	20250114	114900	34590220	3020	3020	3020	3020	0
584	20250114	114800	34590220	3020	3020	3020	3020	1
585	20250114	114700	34587200	3020	3020	3020	3020	0
586	20250114	114600	34587200	3020	3020	3020	3020	0
587	20250114	114500	34587200	3020	3020	3020	3020	0
588	20250114	114400	34587200	3020	3020	3020	3020	210
589	20250114	114300	33953000	3025	3025	3025	3025	0
590	20250114	114200	33953000	3025	3025	3025	3025	0
591	20250114	114100	33953000	3025	3025	3025	3025	0
592	20250114	114000	33953000	3025	3025	3025	3025	0
593	20250114	113900	33953000	3025	3025	3025	3025	0
594	20250114	113800	33953000	3025	3025	3025	3025	0
595	20250114	113700	33953000	3025	3025	3025	3025	0
596	20250114	113600	33953000	3025	3025	3025	3025	0
597	20250114	113500	33953000	3025	3025	3025	3025	6
598	20250114	113400	33934850	3025	3025	3025	3025	0
599	20250114	113300	33934850	3025	3025	3025	3025	0
600	20250114	113200	33934850	3025	3025	3025	3025	0
601	20250114	113100	33934850	3025	3025	3025	3025	0
602	20250114	113000	33934850	3025	3025	3025	3025	0
603	20250114	112900	33934850	3025	3025	3025	3025	0
604	20250114	112800	33934850	3025	3025	3025	3025	0
605	20250114	112700	33934850	3025	3025	3025	3025	0
606	20250114	112600	33934850	3025	3025	3025	3025	0
607	20250114	112500	33934850	3025	3025	3025	3025	0
608	20250114	112400	33934850	3025	3025	3025	3025	0
609	20250114	112300	33934850	3025	3025	3025	3025	0
610	20250114	112200	33934850	3025	3025	3025	3025	0
611	20250114	112100	33934850	3025	3025	3025	3025	0
612	20250114	112000	33934850	3025	3025	3025	3025	0
613	20250114	111900	33934850	3025	3025	3025	3025	41
614	20250114	111800	33810825	3030	3030	3030	3030	5
615	20250114	111700	33795675	3030	3030	3030	3030	5
616	20250114	111600	33780525	3025	3025	3025	3025	0
617	20250114	111500	33780525	3025	3025	3025	3025	111
618	20250114	111400	33444750	3030	3030	3030	3030	0
619	20250114	111300	33444750	3030	3030	3030	3030	0
620	20250114	111200	33444750	3030	3030	3030	3030	3
621	20250114	111100	33435660	3030	3030	3030	3030	0
622	20250114	111000	33435660	3030	3030	3030	3030	0
623	20250114	110900	33435660	3030	3030	3030	3030	0
624	20250114	110800	33435660	3030	3030	3030	3030	0
625	20250114	110700	33435660	3030	3030	3030	3030	0
626	20250114	110600	33435660	3030	3030	3030	3030	0
627	20250114	110500	33435660	3030	3030	3030	3030	0
628	20250114	110400	33435660	3030	3030	3030	3030	0
629	20250114	110300	33435660	3030	3030	3030	3030	0
630	20250114	110200	33435660	3030	3030	3030	3030	0
631	20250114	110100	33435660	3030	3030	3030	3030	17
632	20250114	110000	33384150	3030	3030	3030	3030	4
633	20250114	105900	33372030	3040	3040	3040	3040	0
634	20250114	105800	33372030	3040	3040	3040	3040	0
635	20250114	105700	33372030	3040	3040	3040	3040	0
636	20250114	105600	33372030	3040	3040	3040	3040	0
637	20250114	105500	33372030	3040	3040	3040	3040	4
638	20250114	105400	33359870	3040	3040	3040	3040	0
639	20250114	105300	33359870	3040	3040	3040	3040	0
640	20250114	105200	33359870	3040	3040	3040	3040	0
641	20250114	105100	33359870	3040	3040	3040	3040	0
642	20250114	105000	33359870	3040	3040	3040	3040	0
643	20250114	104900	33359870	3040	3035	3040	3035	90
644	20250114	104800	33086320	3035	3035	3035	3035	0
645	20250114	104700	33086320	3035	3035	3035	3035	0
646	20250114	104600	33086320	3035	3035	3035	3035	0
647	20250114	104500	33086320	3035	3035	3035	3035	0
648	20250114	104400	33086320	3035	3035	3035	3035	0
649	20250114	104300	33086320	3035	3035	3035	3035	0
650	20250114	104200	33086320	3035	3035	3035	3035	200
651	20250114	104100	32479320	3035	3035	3035	3035	0
652	20250114	104000	32479320	3035	3035	3035	3035	0
653	20250114	103900	32479320	3035	3035	3035	3035	0
654	20250114	103800	32479320	3035	3035	3035	3035	0
655	20250114	103700	32479320	3035	3035	3035	3035	0
656	20250114	103600	32479320	3035	3035	3035	3035	0
657	20250114	103500	32479320	3035	3035	3035	3035	0
658	20250114	103400	32479320	3035	3035	3035	3035	0
659	20250114	103300	32479320	3035	3035	3035	3035	0
660	20250114	103200	32479320	3035	3035	3035	3035	0
661	20250114	103100	32479320	3035	3035	3035	3035	3
662	20250114	103000	32470215	3040	3035	3040	3035	90
663	20250114	102900	32196865	3040	3030	3040	3030	411
664	20250114	102800	30950210	3030	3030	3030	3030	0
665	20250114	102700	30950210	3030	3030	3030	3030	0
666	20250114	102600	30950210	3030	3030	3030	3030	0
667	20250114	102500	30950210	3030	3030	3030	3030	0
668	20250114	102400	30950210	3030	3030	3030	3030	0
669	20250114	102300	30950210	3030	3030	3030	3030	0
670	20250114	102200	30950210	3030	3030	3030	3030	0
671	20250114	102100	30950210	3030	3030	3030	3030	0
672	20250114	102000	30950210	3030	3030	3030	3030	0
673	20250114	101900	30950210	3030	3030	3030	3030	0
674	20250114	101800	30950210	3030	3030	3030	3030	0
675	20250114	101700	30950210	3030	3030	3030	3030	0
676	20250114	101600	30950210	3030	3030	3030	3030	0
677	20250114	101500	30950210	3030	3030	3030	3030	0
678	20250114	101400	30950210	3030	3030	3030	3030	0
679	20250114	101300	30950210	3030	3030	3030	3030	40
680	20250114	101200	30829010	3010	3010	3010	3010	0
681	20250114	101100	30829010	3010	3010	3010	3010	0
682	20250114	101000	30829010	3010	3010	3010	3010	128
683	20250114	100900	30443730	3030	3030	3030	3030	10
684	20250114	100800	30413430	3030	3030	3030	3030	20
685	20250114	100700	30352830	3035	3035	3035	3035	0
686	20250114	100600	30352830	3035	3035	3035	3035	0
687	20250114	100500	30352830	3035	3035	3035	3035	0
688	20250114	100400	30352830	3035	3020	3035	3020	1614
689	20250114	100300	25463255	3020	3015	3020	3015	265
690	20250114	100200	24663455	3010	3010	3010	3010	0
691	20250114	100100	24663455	3010	3005	3010	3005	1322
692	20250114	100000	20684440	3005	3000	3005	3000	70
693	20250114	095900	20474105	3000	3000	3000	3000	17
694	20250114	095800	20423105	3000	3000	3000	3000	0
695	20250114	095700	20423105	3000	3000	3000	3000	1
696	20250114	095600	20420105	3000	3000	3000	3000	0
697	20250114	095500	20420105	3000	3000	3000	3000	0
698	20250114	095400	20420105	3000	3000	3000	3000	0
699	20250114	095300	20420105	3000	3000	3000	3000	0
700	20250114	095200	20420105	3000	3000	3000	3000	0
701	20250114	095100	20420105	3000	3000	3000	3000	0
702	20250114	095000	20420105	3000	3000	3000	3000	0
703	20250114	094900	20420105	3000	3000	3000	3000	100
704	20250114	094800	20120105	3000	3000	3000	3000	200
705	20250114	094700	19520105	2995	2995	2995	2995	112
706	20250114	094600	19184665	2995	2995	2995	2995	0
707	20250114	094500	19184665	2995	2995	2995	2995	0
708	20250114	094400	19184665	2995	2995	2995	2995	2
709	20250114	094300	19178675	2990	2990	2990	2990	3
710	20250114	094200	19169705	2990	2990	2990	2990	2
711	20250114	094100	19163725	2990	2990	2990	2990	1452
712	20250114	094000	14822245	2990	2985	2990	2985	390
713	20250114	093900	13658045	2985	2985	2985	2985	0
714	20250114	093800	13658045	2985	2985	2985	2985	0
715	20250114	093700	13658045	2985	2985	2985	2985	2
716	20250114	093600	13652075	2990	2990	2990	2990	0
717	20250114	093500	13652075	2990	2990	2990	2990	1
718	20250114	093400	13649085	2990	2990	2990	2990	2
719	20250114	093300	13643105	2990	2990	2990	2990	0
720	20250114	093200	13643105	2990	2990	2990	2990	1
721	20250114	093100	13640115	2990	2990	2990	2990	400
722	20250114	093000	12444115	2985	2985	2985	2985	0
723	20250114	092900	12444115	2985	2990	2990	2985	140
724	20250114	092800	12025690	2990	2990	2990	2990	0
725	20250114	092700	12025690	2990	2990	2990	2990	79
726	20250114	092600	11789480	2985	2985	2985	2985	0
727	20250114	092500	11789480	2985	2985	2985	2985	0
728	20250114	092400	11789480	2985	2985	2985	2985	2
729	20250114	092300	11783510	2985	2985	2985	2985	337
730	20250114	092200	10777565	2990	2990	2990	2990	0
731	20250114	092100	10777565	2990	2990	2990	2990	60
732	20250114	092000	10598165	2990	2990	2990	2990	0
733	20250114	091900	10598165	2990	2990	2990	2990	0
734	20250114	091800	10598165	2990	2990	2990	2990	1800
735	20250114	091700	5216165	2985	2985	2985	2985	0
736	20250114	091600	5216165	2985	2985	2985	2985	0
737	20250114	091500	5216165	2985	2990	2990	2985	31
738	20250114	091400	5123530	2980	2980	2980	2980	88
739	20250114	091300	4861290	2990	2990	2990	2990	20
740	20250114	091200	4801490	2985	2985	2985	2985	5
741	20250114	091100	4786565	2980	2980	2980	2980	0
742	20250114	091000	4786565	2980	2980	2980	2980	5
743	20250114	090900	4771665	2990	2990	2990	2990	58
744	20250114	090800	4598245	2990	2990	2990	2990	0
745	20250114	090700	4598245	2990	2990	2990	2990	0
746	20250114	090600	4598245	2990	2990	2990	2990	0
747	20250114	090500	4598245	2990	2990	2990	2990	0
748	20250114	090400	4598245	2990	2990	2990	2990	10
749	20250114	090300	4568345	2980	2980	2980	2980	0
750	20250114	090200	4568345	2980	2980	2980	2980	165
751	20250114	090100	4076645	2980	2985	2985	2980	735
752	20250114	090000	1886340	2980	2980	2980	2980	633