KissMeData/335810/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	211800	19700775	2925	2925	2925	2925	632
3	20250117	211700	19700775	2925	2925	2925	2925	0
4	20250117	211600	19700775	2925	2925	2925	2925	0
5	20250117	211500	19700775	2925	2925	2925	2925	0
6	20250117	211400	19700775	2925	2925	2925	2925	0
7	20250117	211300	19700775	2925	2925	2925	2925	0
8	20250117	211200	19700775	2925	2925	2925	2925	0
9	20250117	211100	19700775	2925	2925	2925	2925	0
10	20250117	211000	19700775	2925	2925	2925	2925	0
11	20250117	210900	19700775	2925	2925	2925	2925	0
12	20250117	210800	19700775	2925	2925	2925	2925	0
13	20250117	210700	19700775	2925	2925	2925	2925	0
14	20250117	210600	19700775	2925	2925	2925	2925	0
15	20250117	210500	19700775	2925	2925	2925	2925	0
16	20250117	210400	19700775	2925	2925	2925	2925	0
17	20250117	210300	19700775	2925	2925	2925	2925	0
18	20250117	210200	19700775	2925	2925	2925	2925	0
19	20250117	210100	19700775	2925	2925	2925	2925	0
20	20250117	210000	19700775	2925	2925	2925	2925	0
21	20250117	205900	19700775	2925	2925	2925	2925	0
22	20250117	205800	19700775	2925	2925	2925	2925	0
23	20250117	205700	19700775	2925	2925	2925	2925	0
24	20250117	205600	19700775	2925	2925	2925	2925	0
25	20250117	205500	19700775	2925	2925	2925	2925	0
26	20250117	205400	19700775	2925	2925	2925	2925	0
27	20250117	205300	19700775	2925	2925	2925	2925	0
28	20250117	205200	19700775	2925	2925	2925	2925	0
29	20250117	205100	19700775	2925	2925	2925	2925	0
30	20250117	205000	19700775	2925	2925	2925	2925	0
31	20250117	204900	19700775	2925	2925	2925	2925	0
32	20250117	204800	19700775	2925	2925	2925	2925	632
33	20250117	204700	19700775	2925	2925	2925	2925	0
34	20250117	204600	19700775	2925	2925	2925	2925	0
35	20250117	204500	19700775	2925	2925	2925	2925	0
36	20250117	204400	19700775	2925	2925	2925	2925	0
37	20250117	204300	19700775	2925	2925	2925	2925	0
38	20250117	204200	19700775	2925	2925	2925	2925	0
39	20250117	204100	19700775	2925	2925	2925	2925	0
40	20250117	204000	19700775	2925	2925	2925	2925	0
41	20250117	203900	19700775	2925	2925	2925	2925	0
42	20250117	203800	19700775	2925	2925	2925	2925	0
43	20250117	203700	19700775	2925	2925	2925	2925	0
44	20250117	203600	19700775	2925	2925	2925	2925	0
45	20250117	203500	19700775	2925	2925	2925	2925	0
46	20250117	203400	19700775	2925	2925	2925	2925	0
47	20250117	203300	19700775	2925	2925	2925	2925	0
48	20250117	203200	19700775	2925	2925	2925	2925	0
49	20250117	203100	19700775	2925	2925	2925	2925	0
50	20250117	203000	19700775	2925	2925	2925	2925	0
51	20250117	202900	19700775	2925	2925	2925	2925	0
52	20250117	202800	19700775	2925	2925	2925	2925	0
53	20250117	202700	19700775	2925	2925	2925	2925	0
54	20250117	202600	19700775	2925	2925	2925	2925	0
55	20250117	202500	19700775	2925	2925	2925	2925	0
56	20250117	202400	19700775	2925	2925	2925	2925	0
57	20250117	202300	19700775	2925	2925	2925	2925	0
58	20250117	202200	19700775	2925	2925	2925	2925	0
59	20250117	202100	19700775	2925	2925	2925	2925	0
60	20250117	202000	19700775	2925	2925	2925	2925	0
61	20250117	201900	19700775	2925	2925	2925	2925	0
62	20250117	201800	19700775	2925	2925	2925	2925	632
63	20250117	201700	19700775	2925	2925	2925	2925	0
64	20250117	201600	19700775	2925	2925	2925	2925	0
65	20250117	201500	19700775	2925	2925	2925	2925	0
66	20250117	201400	19700775	2925	2925	2925	2925	0
67	20250117	201300	19700775	2925	2925	2925	2925	0
68	20250117	201200	19700775	2925	2925	2925	2925	0
69	20250117	201100	19700775	2925	2925	2925	2925	0
70	20250117	201000	19700775	2925	2925	2925	2925	0
71	20250117	200900	19700775	2925	2925	2925	2925	0
72	20250117	200800	19700775	2925	2925	2925	2925	0
73	20250117	200700	19700775	2925	2925	2925	2925	0
74	20250117	200600	19700775	2925	2925	2925	2925	0
75	20250117	200500	19700775	2925	2925	2925	2925	0
76	20250117	200400	19700775	2925	2925	2925	2925	0
77	20250117	200300	19700775	2925	2925	2925	2925	0
78	20250117	200200	19700775	2925	2925	2925	2925	0
79	20250117	200100	19700775	2925	2925	2925	2925	0
80	20250117	200000	19700775	2925	2925	2925	2925	0
81	20250117	195900	19700775	2925	2925	2925	2925	0
82	20250117	195800	19700775	2925	2925	2925	2925	0
83	20250117	195700	19700775	2925	2925	2925	2925	0
84	20250117	195600	19700775	2925	2925	2925	2925	0
85	20250117	195500	19700775	2925	2925	2925	2925	0
86	20250117	195400	19700775	2925	2925	2925	2925	0
87	20250117	195300	19700775	2925	2925	2925	2925	0
88	20250117	195200	19700775	2925	2925	2925	2925	0
89	20250117	195100	19700775	2925	2925	2925	2925	0
90	20250117	195000	19700775	2925	2925	2925	2925	0
91	20250117	194900	19700775	2925	2925	2925	2925	0
92	20250117	194800	19700775	2925	2925	2925	2925	632
93	20250117	194700	19700775	2925	2925	2925	2925	0
94	20250117	194600	19700775	2925	2925	2925	2925	0
95	20250117	194500	19700775	2925	2925	2925	2925	0
96	20250117	194400	19700775	2925	2925	2925	2925	0
97	20250117	194300	19700775	2925	2925	2925	2925	0
98	20250117	194200	19700775	2925	2925	2925	2925	0
99	20250117	194100	19700775	2925	2925	2925	2925	0
100	20250117	194000	19700775	2925	2925	2925	2925	0
101	20250117	193900	19700775	2925	2925	2925	2925	0
102	20250117	193800	19700775	2925	2925	2925	2925	0
103	20250117	193700	19700775	2925	2925	2925	2925	0
104	20250117	193600	19700775	2925	2925	2925	2925	0
105	20250117	193500	19700775	2925	2925	2925	2925	0
106	20250117	193400	19700775	2925	2925	2925	2925	0
107	20250117	193300	19700775	2925	2925	2925	2925	0
108	20250117	193200	19700775	2925	2925	2925	2925	0
109	20250117	193100	19700775	2925	2925	2925	2925	0
110	20250117	193000	19700775	2925	2925	2925	2925	0
111	20250117	192900	19700775	2925	2925	2925	2925	0
112	20250117	192800	19700775	2925	2925	2925	2925	0
113	20250117	192700	19700775	2925	2925	2925	2925	0
114	20250117	192600	19700775	2925	2925	2925	2925	0
115	20250117	192500	19700775	2925	2925	2925	2925	0
116	20250117	192400	19700775	2925	2925	2925	2925	0
117	20250117	192300	19700775	2925	2925	2925	2925	0
118	20250117	192200	19700775	2925	2925	2925	2925	0
119	20250117	192100	19700775	2925	2925	2925	2925	0
120	20250117	192000	19700775	2925	2925	2925	2925	0
121	20250117	191900	19700775	2925	2925	2925	2925	0
122	20250117	191800	19700775	2925	2925	2925	2925	632
123	20250117	191700	19700775	2925	2925	2925	2925	0
124	20250117	191600	19700775	2925	2925	2925	2925	0
125	20250117	191500	19700775	2925	2925	2925	2925	0
126	20250117	191400	19700775	2925	2925	2925	2925	0
127	20250117	191300	19700775	2925	2925	2925	2925	0
128	20250117	191200	19700775	2925	2925	2925	2925	0
129	20250117	191100	19700775	2925	2925	2925	2925	0
130	20250117	191000	19700775	2925	2925	2925	2925	0
131	20250117	190900	19700775	2925	2925	2925	2925	0
132	20250117	190800	19700775	2925	2925	2925	2925	0
133	20250117	190700	19700775	2925	2925	2925	2925	0
134	20250117	190600	19700775	2925	2925	2925	2925	0
135	20250117	190500	19700775	2925	2925	2925	2925	0
136	20250117	190400	19700775	2925	2925	2925	2925	0
137	20250117	190300	19700775	2925	2925	2925	2925	0
138	20250117	190200	19700775	2925	2925	2925	2925	0
139	20250117	190100	19700775	2925	2925	2925	2925	0
140	20250117	190000	19700775	2925	2925	2925	2925	0
141	20250117	185900	19700775	2925	2925	2925	2925	0
142	20250117	185800	19700775	2925	2925	2925	2925	0
143	20250117	185700	19700775	2925	2925	2925	2925	0
144	20250117	185600	19700775	2925	2925	2925	2925	0
145	20250117	185500	19700775	2925	2925	2925	2925	0
146	20250117	185400	19700775	2925	2925	2925	2925	0
147	20250117	185300	19700775	2925	2925	2925	2925	0
148	20250117	185200	19700775	2925	2925	2925	2925	0
149	20250117	185100	19700775	2925	2925	2925	2925	0
150	20250117	185000	19700775	2925	2925	2925	2925	0
151	20250117	184900	19700775	2925	2925	2925	2925	0
152	20250117	184800	19700775	2925	2925	2925	2925	632
153	20250117	184700	19700775	2925	2925	2925	2925	0
154	20250117	184600	19700775	2925	2925	2925	2925	0
155	20250117	184500	19700775	2925	2925	2925	2925	0
156	20250117	184400	19700775	2925	2925	2925	2925	0
157	20250117	184300	19700775	2925	2925	2925	2925	0
158	20250117	184200	19700775	2925	2925	2925	2925	0
159	20250117	184100	19700775	2925	2925	2925	2925	0
160	20250117	184000	19700775	2925	2925	2925	2925	0
161	20250117	183900	19700775	2925	2925	2925	2925	0
162	20250117	183800	19700775	2925	2925	2925	2925	0
163	20250117	183700	19700775	2925	2925	2925	2925	0
164	20250117	183600	19700775	2925	2925	2925	2925	0
165	20250117	183500	19700775	2925	2925	2925	2925	0
166	20250117	183400	19700775	2925	2925	2925	2925	0
167	20250117	183300	19700775	2925	2925	2925	2925	0
168	20250117	183200	19700775	2925	2925	2925	2925	0
169	20250117	183100	19700775	2925	2925	2925	2925	0
170	20250117	183000	19700775	2925	2925	2925	2925	0
171	20250117	182900	19700775	2925	2925	2925	2925	0
172	20250117	182800	19700775	2925	2925	2925	2925	0
173	20250117	182700	19700775	2925	2925	2925	2925	0
174	20250117	182600	19700775	2925	2925	2925	2925	0
175	20250117	182500	19700775	2925	2925	2925	2925	0
176	20250117	182400	19700775	2925	2925	2925	2925	0
177	20250117	182300	19700775	2925	2925	2925	2925	0
178	20250117	182200	19700775	2925	2925	2925	2925	0
179	20250117	182100	19700775	2925	2925	2925	2925	0
180	20250117	182000	19700775	2925	2925	2925	2925	0
181	20250117	181900	19700775	2925	2925	2925	2925	0
182	20250117	181800	19700775	2925	2925	2925	2925	632
183	20250117	181700	19700775	2925	2925	2925	2925	0
184	20250117	181600	19700775	2925	2925	2925	2925	0
185	20250117	181500	19700775	2925	2925	2925	2925	0
186	20250117	181400	19700775	2925	2925	2925	2925	0
187	20250117	181300	19700775	2925	2925	2925	2925	0
188	20250117	181200	19700775	2925	2925	2925	2925	0
189	20250117	181100	19700775	2925	2925	2925	2925	0
190	20250117	181000	19700775	2925	2925	2925	2925	0
191	20250117	180900	19700775	2925	2925	2925	2925	0
192	20250117	180800	19700775	2925	2925	2925	2925	0
193	20250117	180700	19700775	2925	2925	2925	2925	0
194	20250117	180600	19700775	2925	2925	2925	2925	0
195	20250117	180500	19700775	2925	2925	2925	2925	0
196	20250117	180400	19700775	2925	2925	2925	2925	0
197	20250117	180300	19700775	2925	2925	2925	2925	0
198	20250117	180200	19700775	2925	2925	2925	2925	0
199	20250117	180100	19700775	2925	2925	2925	2925	0
200	20250117	180000	19700775	2925	2925	2925	2925	0
201	20250117	175900	19700775	2925	2925	2925	2925	0
202	20250117	175800	19700775	2925	2925	2925	2925	0
203	20250117	175700	19700775	2925	2925	2925	2925	0
204	20250117	175600	19700775	2925	2925	2925	2925	0
205	20250117	175500	19700775	2925	2925	2925	2925	0
206	20250117	175400	19700775	2925	2925	2925	2925	0
207	20250117	175300	19700775	2925	2925	2925	2925	0
208	20250117	175200	19700775	2925	2925	2925	2925	0
209	20250117	175100	19700775	2925	2925	2925	2925	0
210	20250117	175000	19700775	2925	2925	2925	2925	0
211	20250117	174900	19700775	2925	2925	2925	2925	0
212	20250117	174800	19700775	2925	2925	2925	2925	632
213	20250117	174700	19700775	2925	2925	2925	2925	0
214	20250117	174600	19700775	2925	2925	2925	2925	0
215	20250117	174500	19700775	2925	2925	2925	2925	0
216	20250117	174400	19700775	2925	2925	2925	2925	0
217	20250117	174300	19700775	2925	2925	2925	2925	0
218	20250117	174200	19700775	2925	2925	2925	2925	0
219	20250117	174100	19700775	2925	2925	2925	2925	0
220	20250117	174000	19700775	2925	2925	2925	2925	0
221	20250117	173900	19700775	2925	2925	2925	2925	0
222	20250117	173800	19700775	2925	2925	2925	2925	0
223	20250117	173700	19700775	2925	2925	2925	2925	0
224	20250117	173600	19700775	2925	2925	2925	2925	0
225	20250117	173500	19700775	2925	2925	2925	2925	0
226	20250117	173400	19700775	2925	2925	2925	2925	0
227	20250117	173300	19700775	2925	2925	2925	2925	0
228	20250117	173200	19700775	2925	2925	2925	2925	0
229	20250117	173100	19700775	2925	2925	2925	2925	0
230	20250117	173000	19700775	2925	2925	2925	2925	0
231	20250117	172900	19700775	2925	2925	2925	2925	0
232	20250117	172800	19700775	2925	2925	2925	2925	0
233	20250117	172700	19700775	2925	2925	2925	2925	0
234	20250117	172600	19700775	2925	2925	2925	2925	0
235	20250117	172500	19700775	2925	2925	2925	2925	0
236	20250117	172400	19700775	2925	2925	2925	2925	0
237	20250117	172300	19700775	2925	2925	2925	2925	0
238	20250117	172200	19700775	2925	2925	2925	2925	0
239	20250117	172100	19700775	2925	2925	2925	2925	0
240	20250117	172000	19700775	2925	2925	2925	2925	0
241	20250117	171900	19700775	2925	2925	2925	2925	0
242	20250117	171800	19700775	2925	2925	2925	2925	632
243	20250117	171700	19700775	2925	2925	2925	2925	0
244	20250117	171600	19700775	2925	2925	2925	2925	0
245	20250117	171500	19700775	2925	2925	2925	2925	0
246	20250117	171400	19700775	2925	2925	2925	2925	0
247	20250117	171300	19700775	2925	2925	2925	2925	0
248	20250117	171200	19700775	2925	2925	2925	2925	0
249	20250117	171100	19700775	2925	2925	2925	2925	0
250	20250117	171000	19700775	2925	2925	2925	2925	0
251	20250117	170900	19700775	2925	2925	2925	2925	0
252	20250117	170800	19700775	2925	2925	2925	2925	0
253	20250117	170700	19700775	2925	2925	2925	2925	0
254	20250117	170600	19700775	2925	2925	2925	2925	0
255	20250117	170500	19700775	2925	2925	2925	2925	0
256	20250117	170400	19700775	2925	2925	2925	2925	0
257	20250117	170300	19700775	2925	2925	2925	2925	0
258	20250117	170200	19700775	2925	2925	2925	2925	0
259	20250117	170100	19700775	2925	2925	2925	2925	0
260	20250117	170000	19700775	2925	2925	2925	2925	0
261	20250117	165900	19700775	2925	2925	2925	2925	0
262	20250117	165800	19700775	2925	2925	2925	2925	0
263	20250117	165700	19700775	2925	2925	2925	2925	0
264	20250117	165600	19700775	2925	2925	2925	2925	0
265	20250117	165500	19700775	2925	2925	2925	2925	0
266	20250117	165400	19700775	2925	2925	2925	2925	0
267	20250117	165300	19700775	2925	2925	2925	2925	0
268	20250117	165200	19700775	2925	2925	2925	2925	0
269	20250117	165100	19700775	2925	2925	2925	2925	0
270	20250117	165000	19700775	2925	2925	2925	2925	0
271	20250117	164900	19700775	2925	2925	2925	2925	0
272	20250117	164800	19700775	2925	2925	2925	2925	632
273	20250117	164700	19700775	2925	2925	2925	2925	0
274	20250117	164600	19700775	2925	2925	2925	2925	0
275	20250117	164500	19700775	2925	2925	2925	2925	0
276	20250117	164400	19700775	2925	2925	2925	2925	0
277	20250117	164300	19700775	2925	2925	2925	2925	0
278	20250117	164200	19700775	2925	2925	2925	2925	0
279	20250117	164100	19700775	2925	2925	2925	2925	0
280	20250117	164000	19700775	2925	2925	2925	2925	0
281	20250117	163900	19700775	2925	2925	2925	2925	0
282	20250117	163800	19700775	2925	2925	2925	2925	0
283	20250117	163700	19700775	2925	2925	2925	2925	0
284	20250117	163600	19700775	2925	2925	2925	2925	0
285	20250117	163500	19700775	2925	2925	2925	2925	0
286	20250117	163400	19700775	2925	2925	2925	2925	0
287	20250117	163300	19700775	2925	2925	2925	2925	0
288	20250117	163200	19700775	2925	2925	2925	2925	0
289	20250117	163100	19700775	2925	2925	2925	2925	0
290	20250117	163000	19700775	2925	2925	2925	2925	0
291	20250117	162900	19700775	2925	2925	2925	2925	0
292	20250117	162800	19700775	2925	2925	2925	2925	0
293	20250117	162700	19700775	2925	2925	2925	2925	0
294	20250117	162600	19700775	2925	2925	2925	2925	0
295	20250117	162500	19700775	2925	2925	2925	2925	0
296	20250117	162400	19700775	2925	2925	2925	2925	0
297	20250117	162300	19700775	2925	2925	2925	2925	0
298	20250117	162200	19700775	2925	2925	2925	2925	0
299	20250117	162100	19700775	2925	2925	2925	2925	0
300	20250117	162000	19700775	2925	2925	2925	2925	0
301	20250117	161900	19700775	2925	2925	2925	2925	0
302	20250117	161800	19700775	2925	2925	2925	2925	632
303	20250117	161700	19700775	2925	2925	2925	2925	0
304	20250117	161600	19700775	2925	2925	2925	2925	0
305	20250117	161500	19700775	2925	2925	2925	2925	0
306	20250117	161400	19700775	2925	2925	2925	2925	0
307	20250117	161300	19700775	2925	2925	2925	2925	0
308	20250117	161200	19700775	2925	2925	2925	2925	0
309	20250117	161100	19700775	2925	2925	2925	2925	0
310	20250117	161000	19700775	2925	2925	2925	2925	0
311	20250117	160900	19700775	2925	2925	2925	2925	0
312	20250117	160800	19700775	2925	2925	2925	2925	0
313	20250117	160700	19700775	2925	2925	2925	2925	0
314	20250117	160600	19700775	2925	2925	2925	2925	0
315	20250117	160500	19700775	2925	2925	2925	2925	0
316	20250117	160400	19700775	2925	2925	2925	2925	0
317	20250117	160300	19700775	2925	2925	2925	2925	0
318	20250117	160200	19700775	2925	2925	2925	2925	0
319	20250117	160100	19700775	2925	2925	2925	2925	0
320	20250117	160000	19700775	2925	2925	2925	2925	0
321	20250117	155900	19700775	2925	2925	2925	2925	0
322	20250117	155800	19700775	2925	2925	2925	2925	0
323	20250117	155700	19700775	2925	2925	2925	2925	0
324	20250117	155600	19700775	2925	2925	2925	2925	0
325	20250117	155500	19700775	2925	2925	2925	2925	0
326	20250117	155400	19700775	2925	2925	2925	2925	0
327	20250117	155300	19700775	2925	2925	2925	2925	0
328	20250117	155200	19700775	2925	2925	2925	2925	0
329	20250117	155100	19700775	2925	2925	2925	2925	0
330	20250117	155000	19700775	2925	2925	2925	2925	0
331	20250117	154900	19700775	2925	2925	2925	2925	0
332	20250117	154800	19700775	2925	2925	2925	2925	632
333	20250117	154700	19700775	2925	2925	2925	2925	0
334	20250117	154600	19700775	2925	2925	2925	2925	0
335	20250117	154500	19700775	2925	2925	2925	2925	0
336	20250117	154400	19700775	2925	2925	2925	2925	0
337	20250117	154300	19700775	2925	2925	2925	2925	0
338	20250117	154200	19700775	2925	2925	2925	2925	0
339	20250117	154100	19700775	2925	2925	2925	2925	0
340	20250117	154000	19700775	2925	2925	2925	2925	0
341	20250117	153900	19700775	2925	2925	2925	2925	0
342	20250117	153800	19700775	2925	2925	2925	2925	0
343	20250117	153700	19700775	2925	2925	2925	2925	0
344	20250117	153600	19700775	2925	2925	2925	2925	0
345	20250117	153500	19700775	2925	2925	2925	2925	0
346	20250117	153400	19700775	2925	2925	2925	2925	0
347	20250117	153300	19700775	2925	2925	2925	2925	0
348	20250117	153200	19700775	2925	2925	2925	2925	0
349	20250117	153100	19700775	2925	2925	2925	2925	0
350	20250117	153000	19700775	2925	2925	2925	2925	632
351	20250117	152900	17852175	2930	2930	2930	2930	0
352	20250117	152800	17852175	2930	2930	2930	2930	0
353	20250117	152700	17852175	2930	2930	2930	2930	0
354	20250117	152600	17852175	2930	2930	2930	2930	0
355	20250117	152500	17852175	2930	2930	2930	2930	0
356	20250117	152400	17852175	2930	2930	2930	2930	0
357	20250117	152300	17852175	2930	2930	2930	2930	0
358	20250117	152200	17852175	2930	2930	2930	2930	0
359	20250117	152100	17852175	2930	2930	2930	2930	0
360	20250117	152000	17852175	2930	2930	2930	2930	0
361	20250117	151900	17852175	2930	2930	2930	2930	0
362	20250117	151800	17852175	2930	2930	2930	2930	1
363	20250117	151700	17849245	2940	2940	2940	2940	0
364	20250117	151600	17849245	2940	2940	2940	2940	1
365	20250117	151500	17846305	2935	2930	2935	2930	2
366	20250117	151400	17840440	2925	2925	2925	2925	0
367	20250117	151300	17840440	2925	2925	2925	2925	0
368	20250117	151200	17840440	2925	2925	2925	2925	0
369	20250117	151100	17840440	2925	2925	2925	2925	0
370	20250117	151000	17840440	2925	2925	2925	2925	0
371	20250117	150900	17840440	2925	2925	2925	2925	0
372	20250117	150800	17840440	2925	2925	2925	2925	0
373	20250117	150700	17840440	2925	2925	2925	2925	0
374	20250117	150600	17840440	2925	2925	2925	2925	0
375	20250117	150500	17840440	2925	2925	2925	2925	1
376	20250117	150400	17837515	2930	2930	2930	2930	6
377	20250117	150300	17819935	2925	2925	2925	2925	0
378	20250117	150200	17819935	2925	2925	2925	2925	0
379	20250117	150100	17819935	2925	2925	2925	2925	0
380	20250117	150000	17819935	2925	2925	2925	2925	0
381	20250117	145900	17819935	2925	2925	2925	2925	0
382	20250117	145800	17819935	2925	2925	2925	2925	145
383	20250117	145700	17395810	2925	2925	2925	2925	0
384	20250117	145600	17395810	2925	2925	2925	2925	0
385	20250117	145500	17395810	2925	2925	2925	2925	0
386	20250117	145400	17395810	2925	2925	2925	2925	0
387	20250117	145300	17395810	2925	2925	2925	2925	5
388	20250117	145200	17381185	2925	2930	2930	2925	353
389	20250117	145100	16348315	2930	2930	2930	2930	0
390	20250117	145000	16348315	2930	2930	2930	2930	0
391	20250117	144900	16348315	2930	2930	2930	2930	1
392	20250117	144800	16345385	2930	2930	2930	2930	0
393	20250117	144700	16345385	2930	2930	2930	2930	0
394	20250117	144600	16345385	2930	2930	2930	2930	0
395	20250117	144500	16345385	2930	2930	2930	2930	0
396	20250117	144400	16345385	2930	2930	2930	2930	0
397	20250117	144300	16345385	2930	2930	2930	2930	0
398	20250117	144200	16345385	2930	2930	2930	2930	332
399	20250117	144100	15372625	2930	2930	2930	2930	0
400	20250117	144000	15372625	2930	2930	2930	2930	0
401	20250117	143900	15372625	2930	2930	2930	2930	200
402	20250117	143800	14786625	2935	2940	2940	2935	529
403	20250117	143700	13232960	2945	2945	2945	2945	0
404	20250117	143600	13232960	2945	2950	2950	2945	78
405	20250117	143500	13003200	2950	2950	2950	2950	0
406	20250117	143400	13003200	2950	2950	2950	2950	0
407	20250117	143300	13003200	2950	2950	2950	2950	0
408	20250117	143200	13003200	2950	2950	2950	2950	0
409	20250117	143100	13003200	2950	2950	2950	2950	0
410	20250117	143000	13003200	2950	2950	2950	2950	0
411	20250117	142900	13003200	2950	2950	2950	2950	1
412	20250117	142800	13000250	2945	2945	2945	2945	0
413	20250117	142700	13000250	2945	2945	2945	2945	0
414	20250117	142600	13000250	2945	2945	2945	2945	0
415	20250117	142500	13000250	2945	2945	2945	2945	0
416	20250117	142400	13000250	2945	2945	2945	2945	0
417	20250117	142300	13000250	2945	2945	2945	2945	0
418	20250117	142200	13000250	2945	2945	2945	2945	0
419	20250117	142100	13000250	2945	2945	2945	2945	0
420	20250117	142000	13000250	2945	2945	2945	2945	76
421	20250117	141900	12776430	2955	2955	2955	2955	0
422	20250117	141800	12776430	2955	2955	2955	2955	0
423	20250117	141700	12776430	2955	2955	2955	2955	22
424	20250117	141600	12711420	2950	2950	2950	2950	11
425	20250117	141500	12678970	2945	2945	2945	2945	0
426	20250117	141400	12678970	2945	2945	2945	2945	0
427	20250117	141300	12678970	2945	2945	2945	2945	0
428	20250117	141200	12678970	2945	2945	2945	2945	0
429	20250117	141100	12678970	2945	2945	2945	2945	0
430	20250117	141000	12678970	2945	2945	2945	2945	0
431	20250117	140900	12678970	2945	2945	2945	2945	0
432	20250117	140800	12678970	2945	2945	2945	2945	0
433	20250117	140700	12678970	2945	2945	2945	2945	50
434	20250117	140600	12531720	2950	2950	2950	2950	0
435	20250117	140500	12531720	2950	2950	2950	2950	0
436	20250117	140400	12531720	2950	2950	2950	2950	27
437	20250117	140300	12452070	2950	2950	2950	2950	100
438	20250117	140200	12157070	2955	2950	2955	2950	112
439	20250117	140100	11826170	2960	2960	2960	2960	0
440	20250117	140000	11826170	2960	2960	2960	2960	0
441	20250117	135900	11826170	2960	2960	2960	2960	0
442	20250117	135800	11826170	2960	2960	2960	2960	0
443	20250117	135700	11826170	2960	2960	2960	2960	0
444	20250117	135600	11826170	2960	2960	2960	2960	0
445	20250117	135500	11826170	2960	2960	2960	2960	0
446	20250117	135400	11826170	2960	2960	2960	2960	0
447	20250117	135300	11826170	2960	2960	2960	2960	0
448	20250117	135200	11826170	2960	2960	2960	2960	0
449	20250117	135100	11826170	2960	2960	2960	2960	0
450	20250117	135000	11826170	2960	2960	2960	2960	0
451	20250117	134900	11826170	2960	2960	2960	2960	0
452	20250117	134800	11826170	2960	2960	2960	2960	0
453	20250117	134700	11826170	2960	2960	2960	2960	0
454	20250117	134600	11826170	2960	2960	2960	2960	0
455	20250117	134500	11826170	2960	2960	2960	2960	0
456	20250117	134400	11826170	2960	2960	2960	2960	0
457	20250117	134300	11826170	2960	2960	2960	2960	0
458	20250117	134200	11826170	2960	2960	2960	2960	0
459	20250117	134100	11826170	2960	2960	2960	2960	1
460	20250117	134000	11823210	2960	2960	2960	2960	0
461	20250117	133900	11823210	2960	2960	2960	2960	3
462	20250117	133800	11814330	2950	2950	2950	2950	0
463	20250117	133700	11814330	2950	2950	2950	2950	0
464	20250117	133600	11814330	2950	2950	2950	2950	0
465	20250117	133500	11814330	2950	2950	2950	2950	0
466	20250117	133400	11814330	2950	2950	2950	2950	0
467	20250117	133300	11814330	2950	2950	2950	2950	0
468	20250117	133200	11814330	2950	2950	2950	2950	0
469	20250117	133100	11814330	2950	2950	2950	2950	0
470	20250117	133000	11814330	2950	2950	2950	2950	0
471	20250117	132900	11814330	2950	2950	2950	2950	0
472	20250117	132800	11814330	2950	2950	2950	2950	0
473	20250117	132700	11814330	2950	2950	2950	2950	10
474	20250117	132600	11784830	2955	2955	2955	2955	5
475	20250117	132500	11770055	2955	2955	2955	2955	0
476	20250117	132400	11770055	2955	2955	2955	2955	0
477	20250117	132300	11770055	2955	2955	2955	2955	0
478	20250117	132200	11770055	2955	2955	2955	2955	0
479	20250117	132100	11770055	2955	2955	2955	2955	0
480	20250117	132000	11770055	2955	2955	2955	2955	0
481	20250117	131900	11770055	2955	2955	2955	2955	1
482	20250117	131800	11767100	2955	2955	2955	2955	0
483	20250117	131700	11767100	2955	2955	2955	2955	0
484	20250117	131600	11767100	2955	2955	2955	2955	0
485	20250117	131500	11767100	2955	2955	2955	2955	0
486	20250117	131400	11767100	2955	2955	2955	2955	0
487	20250117	131300	11767100	2955	2955	2955	2955	0
488	20250117	131200	11767100	2955	2955	2955	2955	0
489	20250117	131100	11767100	2955	2955	2955	2955	0
490	20250117	131000	11767100	2955	2955	2955	2955	0
491	20250117	130900	11767100	2955	2955	2955	2955	0
492	20250117	130800	11767100	2955	2955	2955	2955	200
493	20250117	130700	11176100	2955	2965	2965	2955	104
494	20250117	130600	10867780	2965	2965	2965	2965	0
495	20250117	130500	10867780	2965	2965	2965	2965	0
496	20250117	130400	10867780	2965	2965	2965	2965	0
497	20250117	130300	10867780	2965	2965	2965	2965	0
498	20250117	130200	10867780	2965	2965	2965	2965	0
499	20250117	130100	10867780	2965	2965	2965	2965	0
500	20250117	130000	10867780	2965	2965	2965	2965	0
501	20250117	125900	10867780	2965	2965	2965	2965	0
502	20250117	125800	10867780	2965	2965	2965	2965	0
503	20250117	125700	10867780	2965	2965	2965	2965	100
504	20250117	125600	10571280	2965	2965	2965	2965	0
505	20250117	125500	10571280	2965	2965	2965	2965	0
506	20250117	125400	10571280	2965	2965	2965	2965	0
507	20250117	125300	10571280	2965	2965	2965	2965	31
508	20250117	125200	10479365	2960	2960	2960	2960	0
509	20250117	125100	10479365	2960	2960	2960	2960	0
510	20250117	125000	10479365	2960	2960	2960	2960	0
511	20250117	124900	10479365	2960	2960	2960	2960	0
512	20250117	124800	10479365	2960	2960	2960	2960	0
513	20250117	124700	10479365	2960	2960	2960	2960	0
514	20250117	124600	10479365	2960	2960	2960	2960	0
515	20250117	124500	10479365	2960	2960	2960	2960	0
516	20250117	124400	10479365	2960	2960	2960	2960	0
517	20250117	124300	10479365	2960	2960	2960	2960	0
518	20250117	124200	10479365	2960	2960	2960	2960	0
519	20250117	124100	10479365	2960	2960	2960	2960	0
520	20250117	124000	10479365	2960	2960	2960	2960	0
521	20250117	123900	10479365	2960	2960	2960	2960	0
522	20250117	123800	10479365	2960	2960	2960	2960	0
523	20250117	123700	10479365	2960	2960	2960	2960	0
524	20250117	123600	10479365	2960	2960	2960	2960	0
525	20250117	123500	10479365	2960	2960	2960	2960	0
526	20250117	123400	10479365	2960	2960	2960	2960	0
527	20250117	123300	10479365	2960	2960	2960	2960	0
528	20250117	123200	10479365	2960	2960	2960	2960	0
529	20250117	123100	10479365	2960	2960	2960	2960	200
530	20250117	123000	9887365	2960	2960	2960	2960	0
531	20250117	122900	9887365	2960	2960	2960	2960	0
532	20250117	122800	9887365	2960	2960	2960	2960	0
533	20250117	122700	9887365	2960	2960	2960	2960	0
534	20250117	122600	9887365	2960	2960	2960	2960	0
535	20250117	122500	9887365	2960	2960	2960	2960	0
536	20250117	122400	9887365	2960	2960	2960	2960	0
537	20250117	122300	9887365	2960	2960	2960	2960	0
538	20250117	122200	9887365	2960	2960	2960	2960	0
539	20250117	122100	9887365	2960	2960	2960	2960	0
540	20250117	122000	9887365	2960	2960	2960	2960	0
541	20250117	121900	9887365	2960	2960	2960	2960	0
542	20250117	121800	9887365	2960	2960	2960	2960	0
543	20250117	121700	9887365	2960	2960	2960	2960	0
544	20250117	121600	9887365	2960	2960	2960	2960	4
545	20250117	121500	9875525	2965	2965	2965	2965	0
546	20250117	121400	9875525	2965	2965	2965	2965	0
547	20250117	121300	9875525	2965	2965	2965	2965	0
548	20250117	121200	9875525	2965	2965	2965	2965	0
549	20250117	121100	9875525	2965	2965	2965	2965	0
550	20250117	121000	9875525	2965	2965	2965	2965	0
551	20250117	120900	9875525	2965	2965	2965	2965	0
552	20250117	120800	9875525	2965	2965	2965	2965	0
553	20250117	120700	9875525	2965	2965	2965	2965	0
554	20250117	120600	9875525	2965	2965	2965	2965	0
555	20250117	120500	9875525	2965	2965	2965	2965	47
556	20250117	120400	9736170	2965	2965	2965	2965	0
557	20250117	120300	9736170	2965	2965	2965	2965	0
558	20250117	120200	9736170	2965	2965	2965	2965	0
559	20250117	120100	9736170	2965	2965	2965	2965	0
560	20250117	120000	9736170	2965	2965	2965	2965	0
561	20250117	115900	9736170	2965	2965	2965	2965	0
562	20250117	115800	9736170	2965	2965	2965	2965	0
563	20250117	115700	9736170	2965	2965	2965	2965	0
564	20250117	115600	9736170	2965	2965	2965	2965	0
565	20250117	115500	9736170	2965	2965	2965	2965	0
566	20250117	115400	9736170	2965	2965	2965	2965	0
567	20250117	115300	9736170	2965	2965	2965	2965	0
568	20250117	115200	9736170	2965	2965	2965	2965	34
569	20250117	115100	9635360	2965	2965	2965	2965	0
570	20250117	115000	9635360	2965	2965	2965	2965	0
571	20250117	114900	9635360	2965	2965	2965	2965	0
572	20250117	114800	9635360	2965	2965	2965	2965	0
573	20250117	114700	9635360	2965	2965	2965	2965	0
574	20250117	114600	9635360	2965	2965	2965	2965	0
575	20250117	114500	9635360	2965	2965	2965	2965	0
576	20250117	114400	9635360	2965	2965	2965	2965	0
577	20250117	114300	9635360	2965	2965	2965	2965	0
578	20250117	114200	9635360	2965	2965	2965	2965	0
579	20250117	114100	9635360	2965	2965	2965	2965	0
580	20250117	114000	9635360	2965	2965	2965	2965	0
581	20250117	113900	9635360	2965	2965	2965	2965	0
582	20250117	113800	9635360	2965	2965	2965	2965	0
583	20250117	113700	9635360	2965	2965	2965	2965	0
584	20250117	113600	9635360	2965	2965	2965	2965	0
585	20250117	113500	9635360	2965	2965	2965	2965	10
586	20250117	113400	9605710	2965	2965	2965	2965	0
587	20250117	113300	9605710	2965	2965	2965	2965	557
588	20250117	113200	7954205	2965	2965	2965	2965	0
589	20250117	113100	7954205	2965	2965	2965	2965	112
590	20250117	113000	7622125	2960	2960	2960	2960	0
591	20250117	112900	7622125	2960	2960	2960	2960	0
592	20250117	112800	7622125	2960	2960	2960	2960	0
593	20250117	112700	7622125	2960	2960	2960	2960	0
594	20250117	112600	7622125	2960	2960	2960	2960	0
595	20250117	112500	7622125	2960	2960	2960	2960	3
596	20250117	112400	7613245	2960	2960	2960	2960	0
597	20250117	112300	7613245	2960	2960	2960	2960	0
598	20250117	112200	7613245	2960	2960	2960	2960	0
599	20250117	112100	7613245	2960	2960	2960	2960	0
600	20250117	112000	7613245	2960	2960	2960	2960	2
601	20250117	111900	7607325	2965	2965	2965	2965	0
602	20250117	111800	7607325	2965	2965	2965	2965	0
603	20250117	111700	7607325	2965	2965	2965	2965	0
604	20250117	111600	7607325	2965	2965	2965	2965	0
605	20250117	111500	7607325	2965	2965	2965	2965	0
606	20250117	111400	7607325	2965	2965	2965	2965	0
607	20250117	111300	7607325	2965	2965	2965	2965	0
608	20250117	111200	7607325	2965	2965	2965	2965	0
609	20250117	111100	7607325	2965	2965	2965	2965	0
610	20250117	111000	7607325	2965	2965	2965	2965	0
611	20250117	110900	7607325	2965	2965	2965	2965	0
612	20250117	110800	7607325	2965	2965	2965	2965	0
613	20250117	110700	7607325	2965	2965	2965	2965	0
614	20250117	110600	7607325	2965	2965	2965	2965	0
615	20250117	110500	7607325	2965	2965	2965	2965	0
616	20250117	110400	7607325	2965	2965	2965	2965	0
617	20250117	110300	7607325	2965	2965	2965	2965	0
618	20250117	110200	7607325	2965	2965	2965	2965	0
619	20250117	110100	7607325	2965	2965	2965	2965	0
620	20250117	110000	7607325	2965	2965	2965	2965	0
621	20250117	105900	7607325	2965	2965	2965	2965	265
622	20250117	105800	6821600	2965	2965	2965	2965	0
623	20250117	105700	6821600	2965	2965	2965	2965	0
624	20250117	105600	6821600	2965	2965	2965	2965	0
625	20250117	105500	6821600	2965	2965	2965	2965	0
626	20250117	105400	6821600	2965	2965	2965	2965	100
627	20250117	105300	6525100	2960	2960	2960	2960	0
628	20250117	105200	6525100	2960	2960	2960	2960	0
629	20250117	105100	6525100	2960	2960	2960	2960	0
630	20250117	105000	6525100	2960	2960	2960	2960	43
631	20250117	104900	6397820	2965	2965	2965	2965	0
632	20250117	104800	6397820	2965	2965	2965	2965	100
633	20250117	104700	6101320	2960	2960	2960	2960	0
634	20250117	104600	6101320	2960	2960	2960	2960	0
635	20250117	104500	6101320	2960	2960	2960	2960	0
636	20250117	104400	6101320	2960	2960	2960	2960	0
637	20250117	104300	6101320	2960	2960	2960	2960	0
638	20250117	104200	6101320	2960	2960	2960	2960	0
639	20250117	104100	6101320	2960	2960	2960	2960	0
640	20250117	104000	6101320	2960	2960	2960	2960	4
641	20250117	103900	6089480	2965	2965	2965	2965	0
642	20250117	103800	6089480	2965	2965	2965	2965	0
643	20250117	103700	6089480	2965	2965	2965	2965	0
644	20250117	103600	6089480	2965	2965	2965	2965	0
645	20250117	103500	6089480	2965	2965	2965	2965	0
646	20250117	103400	6089480	2965	2965	2965	2965	0
647	20250117	103300	6089480	2965	2965	2965	2965	0
648	20250117	103200	6089480	2965	2965	2965	2965	0
649	20250117	103100	6089480	2965	2965	2965	2965	0
650	20250117	103000	6089480	2965	2965	2965	2965	0
651	20250117	102900	6089480	2965	2965	2965	2965	0
652	20250117	102800	6089480	2965	2965	2965	2965	0
653	20250117	102700	6089480	2965	2965	2965	2965	0
654	20250117	102600	6089480	2965	2965	2965	2965	0
655	20250117	102500	6089480	2965	2965	2965	2965	0
656	20250117	102400	6089480	2965	2965	2965	2965	0
657	20250117	102300	6089480	2965	2965	2965	2965	0
658	20250117	102200	6089480	2965	2965	2965	2965	0
659	20250117	102100	6089480	2965	2965	2965	2965	0
660	20250117	102000	6089480	2965	2965	2965	2965	2
661	20250117	101900	6083550	2965	2965	2965	2965	2
662	20250117	101800	6077620	2965	2965	2965	2965	2
663	20250117	101700	6071690	2965	2965	2965	2965	6
664	20250117	101600	6053900	2965	2965	2965	2965	4
665	20250117	101500	6042040	2960	2960	2960	2960	0
666	20250117	101400	6042040	2960	2960	2960	2960	0
667	20250117	101300	6042040	2960	2960	2960	2960	0
668	20250117	101200	6042040	2960	2960	2960	2960	0
669	20250117	101100	6042040	2960	2960	2960	2960	0
670	20250117	101000	6042040	2960	2960	2960	2960	0
671	20250117	100900	6042040	2960	2960	2960	2960	0
672	20250117	100800	6042040	2960	2960	2960	2960	0
673	20250117	100700	6042040	2960	2960	2960	2960	51
674	20250117	100600	5891080	2955	2955	2955	2955	7
675	20250117	100500	5870395	2960	2960	2960	2960	0
676	20250117	100400	5870395	2960	2960	2960	2960	0
677	20250117	100300	5870395	2960	2960	2960	2960	0
678	20250117	100200	5870395	2960	2960	2960	2960	1
679	20250117	100100	5867435	2965	2965	2965	2965	375
680	20250117	100000	4755560	2990	2990	2990	2990	0
681	20250117	095900	4755560	2990	2990	2990	2990	0
682	20250117	095800	4755560	2990	2990	2990	2990	0
683	20250117	095700	4755560	2990	2990	2990	2990	0
684	20250117	095600	4755560	2990	2990	2990	2990	0
685	20250117	095500	4755560	2990	2990	2990	2990	0
686	20250117	095400	4755560	2990	2970	2990	2970	24
687	20250117	095300	4684040	2960	2960	2960	2960	0
688	20250117	095200	4684040	2960	2960	2960	2960	0
689	20250117	095100	4684040	2960	2965	2965	2960	2
690	20250117	095000	4678115	2960	2965	2965	2960	6
691	20250117	094900	4660340	2965	2965	2965	2965	349
692	20250117	094800	3625555	2960	2960	2960	2960	0
693	20250117	094700	3625555	2960	2960	2960	2960	0
694	20250117	094600	3625555	2960	2960	2960	2960	0
695	20250117	094500	3625555	2960	2960	2960	2960	0
696	20250117	094400	3625555	2960	2960	2960	2960	0
697	20250117	094300	3625555	2960	2960	2960	2960	0
698	20250117	094200	3625555	2960	2960	2960	2960	0
699	20250117	094100	3625555	2960	2960	2960	2960	0
700	20250117	094000	3625555	2960	2960	2960	2960	0
701	20250117	093900	3625555	2960	2960	2960	2960	0
702	20250117	093800	3625555	2960	2960	2960	2960	150
703	20250117	093700	3181555	2965	2965	2965	2965	7
704	20250117	093600	3160800	2970	2975	2975	2970	215
705	20250117	093500	2522240	2970	2970	2970	2970	0
706	20250117	093400	2522240	2970	2970	2970	2970	0
707	20250117	093300	2522240	2970	2970	2970	2970	0
708	20250117	093200	2522240	2970	2970	2970	2970	0
709	20250117	093100	2522240	2970	2970	2970	2970	0
710	20250117	093000	2522240	2970	2970	2970	2970	0
711	20250117	092900	2522240	2970	2970	2970	2970	0
712	20250117	092800	2522240	2970	2970	2970	2970	0
713	20250117	092700	2522240	2970	2970	2970	2970	0
714	20250117	092600	2522240	2970	2970	2970	2970	0
715	20250117	092500	2522240	2970	2985	2995	2970	352
716	20250117	092400	1476760	2970	2970	2970	2970	0
717	20250117	092300	1476760	2970	2970	2970	2970	0
718	20250117	092200	1476760	2970	2970	2970	2970	451
719	20250117	092100	137290	2970	2970	2970	2970	0
720	20250117	092000	137290	2970	2970	2970	2970	0
721	20250117	091900	137290	2970	2970	2970	2970	0
722	20250117	091800	137290	2970	2970	2970	2970	1
723	20250117	091700	134320	2980	2980	2980	2980	0
724	20250117	091600	134320	2980	2980	2980	2980	0
725	20250117	091500	134320	2980	2980	2980	2980	0
726	20250117	091400	134320	2980	2980	2980	2980	0
727	20250117	091300	134320	2980	2980	2980	2980	0
728	20250117	091200	134320	2980	2980	2980	2980	0
729	20250117	091100	134320	2980	2980	2980	2980	0
730	20250117	091000	134320	2980	2980	2980	2980	0
731	20250117	090900	134320	2980	2980	2980	2980	0
732	20250117	090800	134320	2980	2980	2980	2980	0
733	20250117	090700	134320	2980	2980	2980	2980	0
734	20250117	090600	134320	2980	2980	2980	2980	0
735	20250117	090500	134320	2980	2980	2980	2980	0
736	20250117	090400	134320	2980	2980	2980	2980	0
737	20250117	090300	134320	2980	2980	2980	2980	0
738	20250117	090200	134320	2980	2980	2980	2980	0
739	20250117	090100	134320	2980	2980	2980	2980	1
740	20250117	090000	131340	2985	2985	2985	2985	44