KissMeData/238090/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205000	32468665	2820	2820	2820	2820	170
3	20250113	204900	32468665	2820	2820	2820	2820	0
4	20250113	204800	32468665	2820	2820	2820	2820	0
5	20250113	204700	32468665	2820	2820	2820	2820	0
6	20250113	204600	32468665	2820	2820	2820	2820	0
7	20250113	204500	32468665	2820	2820	2820	2820	0
8	20250113	204400	32468665	2820	2820	2820	2820	0
9	20250113	204300	32468665	2820	2820	2820	2820	0
10	20250113	204200	32468665	2820	2820	2820	2820	0
11	20250113	204100	32468665	2820	2820	2820	2820	0
12	20250113	204000	32468665	2820	2820	2820	2820	0
13	20250113	203900	32468665	2820	2820	2820	2820	0
14	20250113	203800	32468665	2820	2820	2820	2820	0
15	20250113	203700	32468665	2820	2820	2820	2820	0
16	20250113	203600	32468665	2820	2820	2820	2820	0
17	20250113	203500	32468665	2820	2820	2820	2820	0
18	20250113	203400	32468665	2820	2820	2820	2820	0
19	20250113	203300	32468665	2820	2820	2820	2820	0
20	20250113	203200	32468665	2820	2820	2820	2820	0
21	20250113	203100	32468665	2820	2820	2820	2820	0
22	20250113	203000	32468665	2820	2820	2820	2820	0
23	20250113	202900	32468665	2820	2820	2820	2820	0
24	20250113	202800	32468665	2820	2820	2820	2820	0
25	20250113	202700	32468665	2820	2820	2820	2820	0
26	20250113	202600	32468665	2820	2820	2820	2820	0
27	20250113	202500	32468665	2820	2820	2820	2820	0
28	20250113	202400	32468665	2820	2820	2820	2820	0
29	20250113	202300	32468665	2820	2820	2820	2820	0
30	20250113	202200	32468665	2820	2820	2820	2820	0
31	20250113	202100	32468665	2820	2820	2820	2820	0
32	20250113	202000	32468665	2820	2820	2820	2820	170
33	20250113	201900	32468665	2820	2820	2820	2820	0
34	20250113	201800	32468665	2820	2820	2820	2820	0
35	20250113	201700	32468665	2820	2820	2820	2820	0
36	20250113	201600	32468665	2820	2820	2820	2820	0
37	20250113	201500	32468665	2820	2820	2820	2820	0
38	20250113	201400	32468665	2820	2820	2820	2820	0
39	20250113	201300	32468665	2820	2820	2820	2820	0
40	20250113	201200	32468665	2820	2820	2820	2820	0
41	20250113	201100	32468665	2820	2820	2820	2820	0
42	20250113	201000	32468665	2820	2820	2820	2820	0
43	20250113	200900	32468665	2820	2820	2820	2820	0
44	20250113	200800	32468665	2820	2820	2820	2820	0
45	20250113	200700	32468665	2820	2820	2820	2820	0
46	20250113	200600	32468665	2820	2820	2820	2820	0
47	20250113	200500	32468665	2820	2820	2820	2820	0
48	20250113	200400	32468665	2820	2820	2820	2820	0
49	20250113	200300	32468665	2820	2820	2820	2820	0
50	20250113	200200	32468665	2820	2820	2820	2820	0
51	20250113	200100	32468665	2820	2820	2820	2820	0
52	20250113	200000	32468665	2820	2820	2820	2820	0
53	20250113	195900	32468665	2820	2820	2820	2820	0
54	20250113	195800	32468665	2820	2820	2820	2820	0
55	20250113	195700	32468665	2820	2820	2820	2820	0
56	20250113	195600	32468665	2820	2820	2820	2820	0
57	20250113	195500	32468665	2820	2820	2820	2820	0
58	20250113	195400	32468665	2820	2820	2820	2820	0
59	20250113	195300	32468665	2820	2820	2820	2820	0
60	20250113	195200	32468665	2820	2820	2820	2820	0
61	20250113	195100	32468665	2820	2820	2820	2820	0
62	20250113	195000	32468665	2820	2820	2820	2820	170
63	20250113	194900	32468665	2820	2820	2820	2820	0
64	20250113	194800	32468665	2820	2820	2820	2820	0
65	20250113	194700	32468665	2820	2820	2820	2820	0
66	20250113	194600	32468665	2820	2820	2820	2820	0
67	20250113	194500	32468665	2820	2820	2820	2820	0
68	20250113	194400	32468665	2820	2820	2820	2820	0
69	20250113	194300	32468665	2820	2820	2820	2820	0
70	20250113	194200	32468665	2820	2820	2820	2820	0
71	20250113	194100	32468665	2820	2820	2820	2820	0
72	20250113	194000	32468665	2820	2820	2820	2820	0
73	20250113	193900	32468665	2820	2820	2820	2820	0
74	20250113	193800	32468665	2820	2820	2820	2820	0
75	20250113	193700	32468665	2820	2820	2820	2820	0
76	20250113	193600	32468665	2820	2820	2820	2820	0
77	20250113	193500	32468665	2820	2820	2820	2820	0
78	20250113	193400	32468665	2820	2820	2820	2820	0
79	20250113	193300	32468665	2820	2820	2820	2820	0
80	20250113	193200	32468665	2820	2820	2820	2820	0
81	20250113	193100	32468665	2820	2820	2820	2820	0
82	20250113	193000	32468665	2820	2820	2820	2820	0
83	20250113	192900	32468665	2820	2820	2820	2820	0
84	20250113	192800	32468665	2820	2820	2820	2820	0
85	20250113	192700	32468665	2820	2820	2820	2820	0
86	20250113	192600	32468665	2820	2820	2820	2820	0
87	20250113	192500	32468665	2820	2820	2820	2820	0
88	20250113	192400	32468665	2820	2820	2820	2820	0
89	20250113	192300	32468665	2820	2820	2820	2820	0
90	20250113	192200	32468665	2820	2820	2820	2820	0
91	20250113	192100	32468665	2820	2820	2820	2820	0
92	20250113	192000	32468665	2820	2820	2820	2820	170
93	20250113	191900	32468665	2820	2820	2820	2820	0
94	20250113	191800	32468665	2820	2820	2820	2820	0
95	20250113	191700	32468665	2820	2820	2820	2820	0
96	20250113	191600	32468665	2820	2820	2820	2820	0
97	20250113	191500	32468665	2820	2820	2820	2820	0
98	20250113	191400	32468665	2820	2820	2820	2820	0
99	20250113	191300	32468665	2820	2820	2820	2820	0
100	20250113	191200	32468665	2820	2820	2820	2820	0
101	20250113	191100	32468665	2820	2820	2820	2820	0
102	20250113	191000	32468665	2820	2820	2820	2820	0
103	20250113	190900	32468665	2820	2820	2820	2820	0
104	20250113	190800	32468665	2820	2820	2820	2820	0
105	20250113	190700	32468665	2820	2820	2820	2820	0
106	20250113	190600	32468665	2820	2820	2820	2820	0
107	20250113	190500	32468665	2820	2820	2820	2820	0
108	20250113	190400	32468665	2820	2820	2820	2820	0
109	20250113	190300	32468665	2820	2820	2820	2820	0
110	20250113	190200	32468665	2820	2820	2820	2820	0
111	20250113	190100	32468665	2820	2820	2820	2820	0
112	20250113	190000	32468665	2820	2820	2820	2820	0
113	20250113	185900	32468665	2820	2820	2820	2820	0
114	20250113	185800	32468665	2820	2820	2820	2820	0
115	20250113	185700	32468665	2820	2820	2820	2820	0
116	20250113	185600	32468665	2820	2820	2820	2820	0
117	20250113	185500	32468665	2820	2820	2820	2820	0
118	20250113	185400	32468665	2820	2820	2820	2820	0
119	20250113	185300	32468665	2820	2820	2820	2820	0
120	20250113	185200	32468665	2820	2820	2820	2820	0
121	20250113	185100	32468665	2820	2820	2820	2820	0
122	20250113	185000	32468665	2820	2820	2820	2820	170
123	20250113	184900	32468665	2820	2820	2820	2820	0
124	20250113	184800	32468665	2820	2820	2820	2820	0
125	20250113	184700	32468665	2820	2820	2820	2820	0
126	20250113	184600	32468665	2820	2820	2820	2820	0
127	20250113	184500	32468665	2820	2820	2820	2820	0
128	20250113	184400	32468665	2820	2820	2820	2820	0
129	20250113	184300	32468665	2820	2820	2820	2820	0
130	20250113	184200	32468665	2820	2820	2820	2820	0
131	20250113	184100	32468665	2820	2820	2820	2820	0
132	20250113	184000	32468665	2820	2820	2820	2820	0
133	20250113	183900	32468665	2820	2820	2820	2820	0
134	20250113	183800	32468665	2820	2820	2820	2820	0
135	20250113	183700	32468665	2820	2820	2820	2820	0
136	20250113	183600	32468665	2820	2820	2820	2820	0
137	20250113	183500	32468665	2820	2820	2820	2820	0
138	20250113	183400	32468665	2820	2820	2820	2820	0
139	20250113	183300	32468665	2820	2820	2820	2820	0
140	20250113	183200	32468665	2820	2820	2820	2820	0
141	20250113	183100	32468665	2820	2820	2820	2820	0
142	20250113	183000	32468665	2820	2820	2820	2820	0
143	20250113	182900	32468665	2820	2820	2820	2820	0
144	20250113	182800	32468665	2820	2820	2820	2820	0
145	20250113	182700	32468665	2820	2820	2820	2820	0
146	20250113	182600	32468665	2820	2820	2820	2820	0
147	20250113	182500	32468665	2820	2820	2820	2820	0
148	20250113	182400	32468665	2820	2820	2820	2820	0
149	20250113	182300	32468665	2820	2820	2820	2820	0
150	20250113	182200	32468665	2820	2820	2820	2820	0
151	20250113	182100	32468665	2820	2820	2820	2820	0
152	20250113	182000	32468665	2820	2820	2820	2820	170
153	20250113	181900	32468665	2820	2820	2820	2820	0
154	20250113	181800	32468665	2820	2820	2820	2820	0
155	20250113	181700	32468665	2820	2820	2820	2820	0
156	20250113	181600	32468665	2820	2820	2820	2820	0
157	20250113	181500	32468665	2820	2820	2820	2820	0
158	20250113	181400	32468665	2820	2820	2820	2820	0
159	20250113	181300	32468665	2820	2820	2820	2820	0
160	20250113	181200	32468665	2820	2820	2820	2820	0
161	20250113	181100	32468665	2820	2820	2820	2820	0
162	20250113	181000	32468665	2820	2820	2820	2820	0
163	20250113	180900	32468665	2820	2820	2820	2820	0
164	20250113	180800	32468665	2820	2820	2820	2820	0
165	20250113	180700	32468665	2820	2820	2820	2820	0
166	20250113	180600	32468665	2820	2820	2820	2820	0
167	20250113	180500	32468665	2820	2820	2820	2820	0
168	20250113	180400	32468665	2820	2820	2820	2820	0
169	20250113	180300	32468665	2820	2820	2820	2820	0
170	20250113	180200	32468665	2820	2820	2820	2820	0
171	20250113	180100	32468665	2820	2820	2820	2820	0
172	20250113	180000	32468665	2820	2820	2820	2820	0
173	20250113	175900	32468665	2820	2820	2820	2820	0
174	20250113	175800	32468665	2820	2820	2820	2820	0
175	20250113	175700	32468665	2820	2820	2820	2820	0
176	20250113	175600	32468665	2820	2820	2820	2820	0
177	20250113	175500	32468665	2820	2820	2820	2820	0
178	20250113	175400	32468665	2820	2820	2820	2820	0
179	20250113	175300	32468665	2820	2820	2820	2820	0
180	20250113	175200	32468665	2820	2820	2820	2820	0
181	20250113	175100	32468665	2820	2820	2820	2820	0
182	20250113	175000	32468665	2820	2820	2820	2820	170
183	20250113	174900	32468665	2820	2820	2820	2820	0
184	20250113	174800	32468665	2820	2820	2820	2820	0
185	20250113	174700	32468665	2820	2820	2820	2820	0
186	20250113	174600	32468665	2820	2820	2820	2820	0
187	20250113	174500	32468665	2820	2820	2820	2820	0
188	20250113	174400	32468665	2820	2820	2820	2820	0
189	20250113	174300	32468665	2820	2820	2820	2820	0
190	20250113	174200	32468665	2820	2820	2820	2820	0
191	20250113	174100	32468665	2820	2820	2820	2820	0
192	20250113	174000	32468665	2820	2820	2820	2820	0
193	20250113	173900	32468665	2820	2820	2820	2820	0
194	20250113	173800	32468665	2820	2820	2820	2820	0
195	20250113	173700	32468665	2820	2820	2820	2820	0
196	20250113	173600	32468665	2820	2820	2820	2820	0
197	20250113	173500	32468665	2820	2820	2820	2820	0
198	20250113	173400	32468665	2820	2820	2820	2820	0
199	20250113	173300	32468665	2820	2820	2820	2820	0
200	20250113	173200	32468665	2820	2820	2820	2820	0
201	20250113	173100	32468665	2820	2820	2820	2820	0
202	20250113	173000	32468665	2820	2820	2820	2820	0
203	20250113	172900	32468665	2820	2820	2820	2820	0
204	20250113	172800	32468665	2820	2820	2820	2820	0
205	20250113	172700	32468665	2820	2820	2820	2820	0
206	20250113	172600	32468665	2820	2820	2820	2820	0
207	20250113	172500	32468665	2820	2820	2820	2820	0
208	20250113	172400	32468665	2820	2820	2820	2820	0
209	20250113	172300	32468665	2820	2820	2820	2820	0
210	20250113	172200	32468665	2820	2820	2820	2820	0
211	20250113	172100	32468665	2820	2820	2820	2820	0
212	20250113	172000	32468665	2820	2820	2820	2820	170
213	20250113	171900	32468665	2820	2820	2820	2820	0
214	20250113	171800	32468665	2820	2820	2820	2820	0
215	20250113	171700	32468665	2820	2820	2820	2820	0
216	20250113	171600	32468665	2820	2820	2820	2820	0
217	20250113	171500	32468665	2820	2820	2820	2820	0
218	20250113	171400	32468665	2820	2820	2820	2820	0
219	20250113	171300	32468665	2820	2820	2820	2820	0
220	20250113	171200	32468665	2820	2820	2820	2820	0
221	20250113	171100	32468665	2820	2820	2820	2820	0
222	20250113	171000	32468665	2820	2820	2820	2820	0
223	20250113	170900	32468665	2820	2820	2820	2820	0
224	20250113	170800	32468665	2820	2820	2820	2820	0
225	20250113	170700	32468665	2820	2820	2820	2820	0
226	20250113	170600	32468665	2820	2820	2820	2820	0
227	20250113	170500	32468665	2820	2820	2820	2820	0
228	20250113	170400	32468665	2820	2820	2820	2820	0
229	20250113	170300	32468665	2820	2820	2820	2820	0
230	20250113	170200	32468665	2820	2820	2820	2820	0
231	20250113	170100	32468665	2820	2820	2820	2820	0
232	20250113	170000	32468665	2820	2820	2820	2820	0
233	20250113	165900	32468665	2820	2820	2820	2820	0
234	20250113	165800	32468665	2820	2820	2820	2820	0
235	20250113	165700	32468665	2820	2820	2820	2820	0
236	20250113	165600	32468665	2820	2820	2820	2820	0
237	20250113	165500	32468665	2820	2820	2820	2820	0
238	20250113	165400	32468665	2820	2820	2820	2820	0
239	20250113	165300	32468665	2820	2820	2820	2820	0
240	20250113	165200	32468665	2820	2820	2820	2820	0
241	20250113	165100	32468665	2820	2820	2820	2820	0
242	20250113	165000	32468665	2820	2820	2820	2820	170
243	20250113	164900	32468665	2820	2820	2820	2820	0
244	20250113	164800	32468665	2820	2820	2820	2820	0
245	20250113	164700	32468665	2820	2820	2820	2820	0
246	20250113	164600	32468665	2820	2820	2820	2820	0
247	20250113	164500	32468665	2820	2820	2820	2820	0
248	20250113	164400	32468665	2820	2820	2820	2820	0
249	20250113	164300	32468665	2820	2820	2820	2820	0
250	20250113	164200	32468665	2820	2820	2820	2820	0
251	20250113	164100	32468665	2820	2820	2820	2820	0
252	20250113	164000	32468665	2820	2820	2820	2820	0
253	20250113	163900	32468665	2820	2820	2820	2820	0
254	20250113	163800	32468665	2820	2820	2820	2820	0
255	20250113	163700	32468665	2820	2820	2820	2820	0
256	20250113	163600	32468665	2820	2820	2820	2820	0
257	20250113	163500	32468665	2820	2820	2820	2820	0
258	20250113	163400	32468665	2820	2820	2820	2820	0
259	20250113	163300	32468665	2820	2820	2820	2820	0
260	20250113	163200	32468665	2820	2820	2820	2820	0
261	20250113	163100	32468665	2820	2820	2820	2820	0
262	20250113	163000	32468665	2820	2820	2820	2820	0
263	20250113	162900	32468665	2820	2820	2820	2820	0
264	20250113	162800	32468665	2820	2820	2820	2820	0
265	20250113	162700	32468665	2820	2820	2820	2820	0
266	20250113	162600	32468665	2820	2820	2820	2820	0
267	20250113	162500	32468665	2820	2820	2820	2820	0
268	20250113	162400	32468665	2820	2820	2820	2820	0
269	20250113	162300	32468665	2820	2820	2820	2820	0
270	20250113	162200	32468665	2820	2820	2820	2820	0
271	20250113	162100	32468665	2820	2820	2820	2820	0
272	20250113	162000	32468665	2820	2820	2820	2820	170
273	20250113	161900	32468665	2820	2820	2820	2820	0
274	20250113	161800	32468665	2820	2820	2820	2820	0
275	20250113	161700	32468665	2820	2820	2820	2820	0
276	20250113	161600	32468665	2820	2820	2820	2820	0
277	20250113	161500	32468665	2820	2820	2820	2820	0
278	20250113	161400	32468665	2820	2820	2820	2820	0
279	20250113	161300	32468665	2820	2820	2820	2820	0
280	20250113	161200	32468665	2820	2820	2820	2820	0
281	20250113	161100	32468665	2820	2820	2820	2820	0
282	20250113	161000	32468665	2820	2820	2820	2820	0
283	20250113	160900	32468665	2820	2820	2820	2820	0
284	20250113	160800	32468665	2820	2820	2820	2820	0
285	20250113	160700	32468665	2820	2820	2820	2820	0
286	20250113	160600	32468665	2820	2820	2820	2820	0
287	20250113	160500	32468665	2820	2820	2820	2820	0
288	20250113	160400	32468665	2820	2820	2820	2820	0
289	20250113	160300	32468665	2820	2820	2820	2820	0
290	20250113	160200	32468665	2820	2820	2820	2820	0
291	20250113	160100	32468665	2820	2820	2820	2820	0
292	20250113	160000	32468665	2820	2820	2820	2820	0
293	20250113	155900	32468665	2820	2820	2820	2820	0
294	20250113	155800	32468665	2820	2820	2820	2820	0
295	20250113	155700	32468665	2820	2820	2820	2820	0
296	20250113	155600	32468665	2820	2820	2820	2820	0
297	20250113	155500	32468665	2820	2820	2820	2820	0
298	20250113	155400	32468665	2820	2820	2820	2820	0
299	20250113	155300	32468665	2820	2820	2820	2820	0
300	20250113	155200	32468665	2820	2820	2820	2820	0
301	20250113	155100	32468665	2820	2820	2820	2820	0
302	20250113	155000	32468665	2820	2820	2820	2820	170
303	20250113	154900	32468665	2820	2820	2820	2820	0
304	20250113	154800	32468665	2820	2820	2820	2820	0
305	20250113	154700	32468665	2820	2820	2820	2820	0
306	20250113	154600	32468665	2820	2820	2820	2820	0
307	20250113	154500	32468665	2820	2820	2820	2820	0
308	20250113	154400	32468665	2820	2820	2820	2820	0
309	20250113	154300	32468665	2820	2820	2820	2820	0
310	20250113	154200	32468665	2820	2820	2820	2820	0
311	20250113	154100	32468665	2820	2820	2820	2820	0
312	20250113	154000	32468665	2820	2820	2820	2820	0
313	20250113	153900	32468665	2820	2820	2820	2820	0
314	20250113	153800	32468665	2820	2820	2820	2820	0
315	20250113	153700	32468665	2820	2820	2820	2820	0
316	20250113	153600	32468665	2820	2820	2820	2820	0
317	20250113	153500	32468665	2820	2820	2820	2820	0
318	20250113	153400	32468665	2820	2820	2820	2820	0
319	20250113	153300	32468665	2820	2820	2820	2820	0
320	20250113	153200	32468665	2820	2820	2820	2820	0
321	20250113	153100	32468665	2820	2820	2820	2820	0
322	20250113	153000	32468665	2820	2820	2820	2820	170
323	20250113	152900	31989265	2830	2830	2830	2830	0
324	20250113	152800	31989265	2830	2830	2830	2830	0
325	20250113	152700	31989265	2830	2830	2830	2830	0
326	20250113	152600	31989265	2830	2830	2830	2830	0
327	20250113	152500	31989265	2830	2830	2830	2830	0
328	20250113	152400	31989265	2830	2830	2830	2830	0
329	20250113	152300	31989265	2830	2830	2830	2830	0
330	20250113	152200	31989265	2830	2830	2830	2830	0
331	20250113	152100	31989265	2830	2830	2830	2830	0
332	20250113	152000	31989265	2830	2830	2830	2830	0
333	20250113	151900	31989265	2830	2820	2830	2820	11
334	20250113	151800	31958145	2825	2825	2825	2825	32
335	20250113	151700	31867745	2825	2825	2825	2825	100
336	20250113	151600	31585245	2830	2830	2830	2830	0
337	20250113	151500	31585245	2830	2825	2830	2825	20
338	20250113	151400	31528695	2825	2825	2825	2825	0
339	20250113	151300	31528695	2825	2825	2825	2825	0
340	20250113	151200	31528695	2825	2825	2825	2825	0
341	20250113	151100	31528695	2825	2825	2825	2825	0
342	20250113	151000	31528695	2825	2830	2830	2825	4
343	20250113	150900	31517385	2825	2825	2825	2825	0
344	20250113	150800	31517385	2825	2825	2825	2825	10
345	20250113	150700	31489135	2820	2820	2820	2820	0
346	20250113	150600	31489135	2820	2820	2820	2820	132
347	20250113	150500	31116895	2820	2820	2820	2820	0
348	20250113	150400	31116895	2820	2820	2820	2820	0
349	20250113	150300	31116895	2820	2820	2820	2820	0
350	20250113	150200	31116895	2820	2825	2825	2820	300
351	20250113	150100	30270485	2830	2830	2830	2830	0
352	20250113	150000	30270485	2830	2830	2830	2830	100
353	20250113	145900	29987485	2830	2830	2830	2830	0
354	20250113	145800	29987485	2830	2830	2830	2830	0
355	20250113	145700	29987485	2830	2830	2830	2830	0
356	20250113	145600	29987485	2830	2830	2830	2830	0
357	20250113	145500	29987485	2830	2830	2830	2830	0
358	20250113	145400	29987485	2830	2830	2830	2830	0
359	20250113	145300	29987485	2830	2830	2830	2830	0
360	20250113	145200	29987485	2830	2830	2830	2830	0
361	20250113	145100	29987485	2830	2830	2830	2830	0
362	20250113	145000	29987485	2830	2830	2830	2830	0
363	20250113	144900	29987485	2830	2830	2830	2830	0
364	20250113	144800	29987485	2830	2830	2830	2830	0
365	20250113	144700	29987485	2830	2830	2830	2830	0
366	20250113	144600	29987485	2830	2830	2830	2830	0
367	20250113	144500	29987485	2830	2830	2830	2830	0
368	20250113	144400	29987485	2830	2830	2830	2830	0
369	20250113	144300	29987485	2830	2830	2830	2830	0
370	20250113	144200	29987485	2830	2830	2830	2830	0
371	20250113	144100	29987485	2830	2830	2830	2830	0
372	20250113	144000	29987485	2830	2830	2830	2830	0
373	20250113	143900	29987485	2830	2830	2830	2830	0
374	20250113	143800	29987485	2830	2830	2830	2830	0
375	20250113	143700	29987485	2830	2830	2830	2830	0
376	20250113	143600	29987485	2830	2830	2830	2830	0
377	20250113	143500	29987485	2830	2830	2830	2830	0
378	20250113	143400	29987485	2830	2830	2830	2830	0
379	20250113	143300	29987485	2830	2830	2830	2830	0
380	20250113	143200	29987485	2830	2830	2830	2830	0
381	20250113	143100	29987485	2830	2830	2830	2830	0
382	20250113	143000	29987485	2830	2830	2830	2830	0
383	20250113	142900	29987485	2830	2830	2830	2830	0
384	20250113	142800	29987485	2830	2830	2830	2830	0
385	20250113	142700	29987485	2830	2830	2830	2830	0
386	20250113	142600	29987485	2830	2830	2830	2830	0
387	20250113	142500	29987485	2830	2830	2830	2830	0
388	20250113	142400	29987485	2830	2830	2830	2830	0
389	20250113	142300	29987485	2830	2830	2830	2830	0
390	20250113	142200	29987485	2830	2830	2830	2830	1
391	20250113	142100	29984655	2825	2825	2825	2825	0
392	20250113	142000	29984655	2825	2825	2825	2825	0
393	20250113	141900	29984655	2825	2825	2825	2825	0
394	20250113	141800	29984655	2825	2825	2825	2825	0
395	20250113	141700	29984655	2825	2825	2825	2825	0
396	20250113	141600	29984655	2825	2825	2825	2825	0
397	20250113	141500	29984655	2825	2825	2825	2825	0
398	20250113	141400	29984655	2825	2825	2825	2825	0
399	20250113	141300	29984655	2825	2825	2825	2825	0
400	20250113	141200	29984655	2825	2825	2825	2825	0
401	20250113	141100	29984655	2825	2825	2825	2825	0
402	20250113	141000	29984655	2825	2825	2825	2825	0
403	20250113	140900	29984655	2825	2825	2825	2825	0
404	20250113	140800	29984655	2825	2825	2825	2825	0
405	20250113	140700	29984655	2825	2825	2825	2825	0
406	20250113	140600	29984655	2825	2825	2825	2825	0
407	20250113	140500	29984655	2825	2825	2825	2825	0
408	20250113	140400	29984655	2825	2825	2825	2825	1
409	20250113	140300	29981830	2820	2820	2820	2820	0
410	20250113	140200	29981830	2820	2820	2820	2820	0
411	20250113	140100	29981830	2820	2820	2820	2820	0
412	20250113	140000	29981830	2820	2820	2820	2820	0
413	20250113	135900	29981830	2820	2820	2820	2820	0
414	20250113	135800	29981830	2820	2820	2820	2820	0
415	20250113	135700	29981830	2820	2820	2820	2820	0
416	20250113	135600	29981830	2820	2820	2820	2820	0
417	20250113	135500	29981830	2820	2820	2820	2820	0
418	20250113	135400	29981830	2820	2820	2820	2820	0
419	20250113	135300	29981830	2820	2820	2820	2820	0
420	20250113	135200	29981830	2820	2820	2820	2820	0
421	20250113	135100	29981830	2820	2820	2820	2820	0
422	20250113	135000	29981830	2820	2820	2820	2820	0
423	20250113	134900	29981830	2820	2820	2820	2820	0
424	20250113	134800	29981830	2820	2820	2820	2820	0
425	20250113	134700	29981830	2820	2820	2820	2820	0
426	20250113	134600	29981830	2820	2825	2825	2820	1000
427	20250113	134500	27160230	2830	2830	2830	2830	0
428	20250113	134400	27160230	2830	2830	2830	2830	0
429	20250113	134300	27160230	2830	2830	2830	2830	0
430	20250113	134200	27160230	2830	2830	2830	2830	0
431	20250113	134100	27160230	2830	2830	2830	2830	0
432	20250113	134000	27160230	2830	2830	2830	2830	0
433	20250113	133900	27160230	2830	2830	2830	2830	0
434	20250113	133800	27160230	2830	2830	2830	2830	0
435	20250113	133700	27160230	2830	2830	2830	2830	0
436	20250113	133600	27160230	2830	2830	2830	2830	0
437	20250113	133500	27160230	2830	2830	2830	2830	0
438	20250113	133400	27160230	2830	2830	2830	2830	0
439	20250113	133300	27160230	2830	2830	2830	2830	10
440	20250113	133200	27131930	2830	2830	2830	2830	0
441	20250113	133100	27131930	2830	2830	2830	2830	0
442	20250113	133000	27131930	2830	2830	2830	2830	0
443	20250113	132900	27131930	2830	2830	2830	2830	0
444	20250113	132800	27131930	2830	2830	2830	2830	0
445	20250113	132700	27131930	2830	2830	2830	2830	389
446	20250113	132600	26031060	2825	2825	2825	2825	0
447	20250113	132500	26031060	2825	2825	2825	2825	0
448	20250113	132400	26031060	2825	2825	2825	2825	0
449	20250113	132300	26031060	2825	2825	2825	2825	0
450	20250113	132200	26031060	2825	2825	2825	2825	0
451	20250113	132100	26031060	2825	2820	2825	2820	3948
452	20250113	132000	14880275	2815	2815	2815	2815	0
453	20250113	131900	14880275	2815	2815	2815	2815	0
454	20250113	131800	14880275	2815	2815	2815	2815	0
455	20250113	131700	14880275	2815	2815	2815	2815	0
456	20250113	131600	14880275	2815	2815	2815	2815	0
457	20250113	131500	14880275	2815	2815	2815	2815	0
458	20250113	131400	14880275	2815	2815	2815	2815	0
459	20250113	131300	14880275	2815	2815	2815	2815	0
460	20250113	131200	14880275	2815	2815	2815	2815	0
461	20250113	131100	14880275	2815	2815	2815	2815	0
462	20250113	131000	14880275	2815	2815	2815	2815	0
463	20250113	130900	14880275	2815	2815	2815	2815	0
464	20250113	130800	14880275	2815	2815	2815	2815	0
465	20250113	130700	14880275	2815	2815	2815	2815	0
466	20250113	130600	14880275	2815	2815	2815	2815	0
467	20250113	130500	14880275	2815	2815	2815	2815	0
468	20250113	130400	14880275	2815	2815	2815	2815	0
469	20250113	130300	14880275	2815	2815	2815	2815	0
470	20250113	130200	14880275	2815	2815	2815	2815	0
471	20250113	130100	14880275	2815	2815	2815	2815	0
472	20250113	130000	14880275	2815	2815	2815	2815	0
473	20250113	125900	14880275	2815	2815	2815	2815	0
474	20250113	125800	14880275	2815	2815	2815	2815	0
475	20250113	125700	14880275	2815	2815	2815	2815	0
476	20250113	125600	14880275	2815	2815	2815	2815	5
477	20250113	125500	14866200	2815	2815	2815	2815	5
478	20250113	125400	14852125	2810	2810	2810	2810	0
479	20250113	125300	14852125	2810	2810	2810	2810	0
480	20250113	125200	14852125	2810	2810	2810	2810	0
481	20250113	125100	14852125	2810	2810	2810	2810	0
482	20250113	125000	14852125	2810	2810	2810	2810	0
483	20250113	124900	14852125	2810	2810	2810	2810	0
484	20250113	124800	14852125	2810	2810	2810	2810	0
485	20250113	124700	14852125	2810	2810	2810	2810	0
486	20250113	124600	14852125	2810	2810	2810	2810	0
487	20250113	124500	14852125	2810	2810	2810	2810	0
488	20250113	124400	14852125	2810	2810	2810	2810	0
489	20250113	124300	14852125	2810	2810	2810	2810	0
490	20250113	124200	14852125	2810	2810	2810	2810	0
491	20250113	124100	14852125	2810	2810	2810	2810	498
492	20250113	124000	13452745	2820	2820	2820	2820	0
493	20250113	123900	13452745	2820	2820	2820	2820	0
494	20250113	123800	13452745	2820	2820	2820	2820	0
495	20250113	123700	13452745	2820	2820	2820	2820	0
496	20250113	123600	13452745	2820	2820	2820	2820	0
497	20250113	123500	13452745	2820	2820	2820	2820	0
498	20250113	123400	13452745	2820	2820	2820	2820	412
499	20250113	123300	12290905	2820	2820	2820	2820	0
500	20250113	123200	12290905	2820	2820	2820	2820	0
501	20250113	123100	12290905	2820	2820	2820	2820	0
502	20250113	123000	12290905	2820	2820	2820	2820	0
503	20250113	122900	12290905	2820	2820	2820	2820	0
504	20250113	122800	12290905	2820	2820	2820	2820	49
505	20250113	122700	12152725	2815	2815	2815	2815	0
506	20250113	122600	12152725	2815	2815	2815	2815	54
507	20250113	122500	12000715	2810	2810	2810	2810	0
508	20250113	122400	12000715	2810	2810	2810	2810	0
509	20250113	122300	12000715	2810	2810	2810	2810	0
510	20250113	122200	12000715	2810	2810	2810	2810	0
511	20250113	122100	12000715	2810	2810	2810	2810	0
512	20250113	122000	12000715	2810	2810	2810	2810	0
513	20250113	121900	12000715	2810	2810	2810	2810	0
514	20250113	121800	12000715	2810	2810	2810	2810	0
515	20250113	121700	12000715	2810	2810	2810	2810	0
516	20250113	121600	12000715	2810	2810	2810	2810	0
517	20250113	121500	12000715	2810	2810	2810	2810	0
518	20250113	121400	12000715	2810	2810	2810	2810	270
519	20250113	121300	11242015	2810	2810	2810	2810	0
520	20250113	121200	11242015	2810	2810	2810	2810	0
521	20250113	121100	11242015	2810	2810	2810	2810	0
522	20250113	121000	11242015	2810	2810	2810	2810	0
523	20250113	120900	11242015	2810	2810	2810	2810	0
524	20250113	120800	11242015	2810	2810	2810	2810	0
525	20250113	120700	11242015	2810	2810	2810	2810	0
526	20250113	120600	11242015	2810	2810	2810	2810	0
527	20250113	120500	11242015	2810	2810	2810	2810	0
528	20250113	120400	11242015	2810	2810	2810	2810	0
529	20250113	120300	11242015	2810	2810	2810	2810	0
530	20250113	120200	11242015	2810	2810	2810	2810	0
531	20250113	120100	11242015	2810	2810	2810	2810	0
532	20250113	120000	11242015	2810	2810	2810	2810	0
533	20250113	115900	11242015	2810	2810	2810	2810	0
534	20250113	115800	11242015	2810	2810	2810	2810	0
535	20250113	115700	11242015	2810	2810	2810	2810	0
536	20250113	115600	11242015	2810	2810	2810	2810	0
537	20250113	115500	11242015	2810	2810	2810	2810	0
538	20250113	115400	11242015	2810	2810	2810	2810	0
539	20250113	115300	11242015	2810	2810	2810	2810	0
540	20250113	115200	11242015	2810	2810	2810	2810	39
541	20250113	115100	11132425	2815	2815	2815	2815	11
542	20250113	115000	11101460	2820	2820	2820	2820	0
543	20250113	114900	11101460	2820	2820	2820	2820	0
544	20250113	114800	11101460	2820	2820	2820	2820	0
545	20250113	114700	11101460	2820	2820	2820	2820	0
546	20250113	114600	11101460	2820	2820	2820	2820	0
547	20250113	114500	11101460	2820	2820	2820	2820	0
548	20250113	114400	11101460	2820	2820	2820	2820	0
549	20250113	114300	11101460	2820	2820	2820	2820	0
550	20250113	114200	11101460	2820	2820	2820	2820	0
551	20250113	114100	11101460	2820	2820	2820	2820	0
552	20250113	114000	11101460	2820	2820	2820	2820	0
553	20250113	113900	11101460	2820	2820	2820	2820	0
554	20250113	113800	11101460	2820	2820	2820	2820	1
555	20250113	113700	11098640	2820	2820	2820	2820	0
556	20250113	113600	11098640	2820	2820	2820	2820	0
557	20250113	113500	11098640	2820	2820	2820	2820	0
558	20250113	113400	11098640	2820	2820	2820	2820	0
559	20250113	113300	11098640	2820	2820	2820	2820	0
560	20250113	113200	11098640	2820	2820	2820	2820	0
561	20250113	113100	11098640	2820	2820	2820	2820	0
562	20250113	113000	11098640	2820	2820	2820	2820	64
563	20250113	112900	10918160	2820	2820	2820	2820	0
564	20250113	112800	10918160	2820	2820	2820	2820	0
565	20250113	112700	10918160	2820	2820	2820	2820	0
566	20250113	112600	10918160	2820	2820	2820	2820	0
567	20250113	112500	10918160	2820	2820	2820	2820	0
568	20250113	112400	10918160	2820	2820	2820	2820	0
569	20250113	112300	10918160	2820	2820	2820	2820	0
570	20250113	112200	10918160	2820	2820	2820	2820	0
571	20250113	112100	10918160	2820	2820	2820	2820	0
572	20250113	112000	10918160	2820	2820	2820	2820	0
573	20250113	111900	10918160	2820	2820	2820	2820	0
574	20250113	111800	10918160	2820	2820	2820	2820	0
575	20250113	111700	10918160	2820	2820	2820	2820	0
576	20250113	111600	10918160	2820	2820	2820	2820	0
577	20250113	111500	10918160	2820	2820	2820	2820	0
578	20250113	111400	10918160	2820	2820	2820	2820	0
579	20250113	111300	10918160	2820	2820	2820	2820	0
580	20250113	111200	10918160	2820	2820	2820	2820	0
581	20250113	111100	10918160	2820	2820	2820	2820	0
582	20250113	111000	10918160	2820	2820	2820	2820	0
583	20250113	110900	10918160	2820	2820	2820	2820	0
584	20250113	110800	10918160	2820	2820	2820	2820	0
585	20250113	110700	10918160	2820	2820	2820	2820	121
586	20250113	110600	10576940	2825	2825	2825	2825	0
587	20250113	110500	10576940	2825	2825	2825	2825	0
588	20250113	110400	10576940	2825	2825	2825	2825	0
589	20250113	110300	10576940	2825	2825	2825	2825	0
590	20250113	110200	10576940	2825	2825	2825	2825	0
591	20250113	110100	10576940	2825	2825	2825	2825	0
592	20250113	110000	10576940	2825	2825	2825	2825	0
593	20250113	105900	10576940	2825	2825	2825	2825	0
594	20250113	105800	10576940	2825	2825	2825	2825	0
595	20250113	105700	10576940	2825	2825	2825	2825	0
596	20250113	105600	10576940	2825	2825	2825	2825	0
597	20250113	105500	10576940	2825	2825	2825	2825	0
598	20250113	105400	10576940	2825	2825	2825	2825	0
599	20250113	105300	10576940	2825	2825	2825	2825	0
600	20250113	105200	10576940	2825	2825	2825	2825	0
601	20250113	105100	10576940	2825	2825	2825	2825	10
602	20250113	105000	10548690	2825	2825	2825	2825	0
603	20250113	104900	10548690	2825	2825	2825	2825	0
604	20250113	104800	10548690	2825	2825	2825	2825	78
605	20250113	104700	10328340	2820	2820	2820	2820	0
606	20250113	104600	10328340	2820	2820	2820	2820	0
607	20250113	104500	10328340	2820	2820	2820	2820	0
608	20250113	104400	10328340	2820	2820	2820	2820	0
609	20250113	104300	10328340	2820	2820	2820	2820	0
610	20250113	104200	10328340	2820	2820	2820	2820	0
611	20250113	104100	10328340	2820	2820	2820	2820	0
612	20250113	104000	10328340	2820	2820	2820	2820	2
613	20250113	103900	10322700	2830	2830	2830	2830	0
614	20250113	103800	10322700	2830	2830	2830	2830	0
615	20250113	103700	10322700	2830	2830	2830	2830	0
616	20250113	103600	10322700	2830	2830	2830	2830	0
617	20250113	103500	10322700	2830	2825	2830	2825	257
618	20250113	103400	9595440	2830	2830	2830	2830	0
619	20250113	103300	9595440	2830	2830	2830	2830	0
620	20250113	103200	9595440	2830	2830	2830	2830	0
621	20250113	103100	9595440	2830	2830	2830	2830	0
622	20250113	103000	9595440	2830	2830	2830	2830	0
623	20250113	102900	9595440	2830	2830	2830	2830	0
624	20250113	102800	9595440	2830	2830	2830	2830	0
625	20250113	102700	9595440	2830	2830	2830	2830	0
626	20250113	102600	9595440	2830	2830	2830	2830	5
627	20250113	102500	9581290	2805	2805	2805	2805	0
628	20250113	102400	9581290	2805	2805	2805	2805	0
629	20250113	102300	9581290	2805	2805	2805	2805	0
630	20250113	102200	9581290	2805	2805	2805	2805	0
631	20250113	102100	9581290	2805	2805	2805	2805	0
632	20250113	102000	9581290	2805	2805	2805	2805	0
633	20250113	101900	9581290	2805	2805	2805	2805	0
634	20250113	101800	9581290	2805	2810	2810	2805	235
635	20250113	101700	8921440	2815	2825	2825	2815	287
636	20250113	101600	8112975	2835	2835	2835	2835	0
637	20250113	101500	8112975	2835	2835	2835	2835	0
638	20250113	101400	8112975	2835	2835	2835	2835	0
639	20250113	101300	8112975	2835	2835	2835	2835	0
640	20250113	101200	8112975	2835	2835	2835	2835	0
641	20250113	101100	8112975	2835	2835	2835	2835	0
642	20250113	101000	8112975	2835	2835	2835	2835	0
643	20250113	100900	8112975	2835	2835	2835	2835	0
644	20250113	100800	8112975	2835	2835	2835	2835	0
645	20250113	100700	8112975	2835	2835	2835	2835	0
646	20250113	100600	8112975	2835	2835	2835	2835	0
647	20250113	100500	8112975	2835	2835	2835	2835	1
648	20250113	100400	8110140	2835	2835	2835	2835	0
649	20250113	100300	8110140	2835	2835	2835	2835	200
650	20250113	100200	7543140	2835	2835	2835	2835	36
651	20250113	100100	7441080	2840	2840	2840	2840	200
652	20250113	100000	6873080	2840	2840	2840	2840	0
653	20250113	095900	6873080	2840	2840	2840	2840	0
654	20250113	095800	6873080	2840	2840	2840	2840	0
655	20250113	095700	6873080	2840	2840	2840	2840	0
656	20250113	095600	6873080	2840	2840	2840	2840	0
657	20250113	095500	6873080	2840	2840	2840	2840	10
658	20250113	095400	6844680	2840	2840	2840	2840	0
659	20250113	095300	6844680	2840	2840	2840	2840	0
660	20250113	095200	6844680	2840	2840	2840	2840	0
661	20250113	095100	6844680	2840	2840	2840	2840	0
662	20250113	095000	6844680	2840	2840	2840	2840	1
663	20250113	094900	6841840	2840	2840	2840	2840	0
664	20250113	094800	6841840	2840	2840	2840	2840	0
665	20250113	094700	6841840	2840	2840	2840	2840	0
666	20250113	094600	6841840	2840	2840	2840	2840	0
667	20250113	094500	6841840	2840	2840	2840	2840	0
668	20250113	094400	6841840	2840	2840	2840	2840	0
669	20250113	094300	6841840	2840	2840	2840	2840	0
670	20250113	094200	6841840	2840	2840	2840	2840	0
671	20250113	094100	6841840	2840	2840	2840	2840	0
672	20250113	094000	6841840	2840	2840	2840	2840	0
673	20250113	093900	6841840	2840	2840	2840	2840	0
674	20250113	093800	6841840	2840	2840	2840	2840	7
675	20250113	093700	6821960	2845	2845	2845	2845	0
676	20250113	093600	6821960	2845	2845	2845	2845	0
677	20250113	093500	6821960	2845	2845	2845	2845	0
678	20250113	093400	6821960	2845	2845	2845	2845	0
679	20250113	093300	6821960	2845	2845	2845	2845	0
680	20250113	093200	6821960	2845	2845	2845	2845	0
681	20250113	093100	6821960	2845	2845	2845	2845	2
682	20250113	093000	6816270	2825	2830	2850	2820	1103
683	20250113	092900	3700770	2830	2830	2830	2830	0
684	20250113	092800	3700770	2830	2830	2830	2830	0
685	20250113	092700	3700770	2830	2830	2830	2830	0
686	20250113	092600	3700770	2830	2830	2830	2830	0
687	20250113	092500	3700770	2830	2830	2830	2830	0
688	20250113	092400	3700770	2830	2830	2830	2830	0
689	20250113	092300	3700770	2830	2830	2830	2830	0
690	20250113	092200	3700770	2830	2830	2830	2830	0
691	20250113	092100	3700770	2830	2830	2830	2830	0
692	20250113	092000	3700770	2830	2830	2830	2830	0
693	20250113	091900	3700770	2830	2830	2830	2830	0
694	20250113	091800	3700770	2830	2830	2830	2830	0
695	20250113	091700	3700770	2830	2830	2830	2830	0
696	20250113	091600	3700770	2830	2830	2830	2830	310
697	20250113	091500	2823470	2835	2835	2835	2835	0
698	20250113	091400	2823470	2835	2835	2835	2835	0
699	20250113	091300	2823470	2835	2835	2835	2835	0
700	20250113	091200	2823470	2835	2835	2835	2835	0
701	20250113	091100	2823470	2835	2835	2835	2835	35
702	20250113	091000	2724245	2835	2835	2835	2835	16
703	20250113	090900	2678885	2840	2840	2840	2840	0
704	20250113	090800	2678885	2840	2840	2840	2840	7
705	20250113	090700	2659005	2840	2845	2845	2840	15
706	20250113	090600	2616350	2850	2855	2855	2850	393
707	20250113	090500	1496250	2850	2850	2850	2850	0
708	20250113	090400	1496250	2850	2850	2850	2850	0
709	20250113	090300	1496250	2850	2850	2850	2850	0
710	20250113	090200	1496250	2850	2850	2850	2850	0
711	20250113	090100	1496250	2850	2850	2850	2850	195
712	20250113	090000	940500	2850	2850	2850	2850	330