KissMeData/215480/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	204500	12934885	2925	2925	2925	2925	78
3	20250114	204400	12934885	2925	2925	2925	2925	0
4	20250114	204300	12934885	2925	2925	2925	2925	0
5	20250114	204200	12934885	2925	2925	2925	2925	0
6	20250114	204100	12934885	2925	2925	2925	2925	0
7	20250114	204000	12934885	2925	2925	2925	2925	0
8	20250114	203900	12934885	2925	2925	2925	2925	0
9	20250114	203800	12934885	2925	2925	2925	2925	0
10	20250114	203700	12934885	2925	2925	2925	2925	0
11	20250114	203600	12934885	2925	2925	2925	2925	0
12	20250114	203500	12934885	2925	2925	2925	2925	0
13	20250114	203400	12934885	2925	2925	2925	2925	0
14	20250114	203300	12934885	2925	2925	2925	2925	0
15	20250114	203200	12934885	2925	2925	2925	2925	0
16	20250114	203100	12934885	2925	2925	2925	2925	0
17	20250114	203000	12934885	2925	2925	2925	2925	0
18	20250114	202900	12934885	2925	2925	2925	2925	0
19	20250114	202800	12934885	2925	2925	2925	2925	0
20	20250114	202700	12934885	2925	2925	2925	2925	0
21	20250114	202600	12934885	2925	2925	2925	2925	0
22	20250114	202500	12934885	2925	2925	2925	2925	0
23	20250114	202400	12934885	2925	2925	2925	2925	0
24	20250114	202300	12934885	2925	2925	2925	2925	0
25	20250114	202200	12934885	2925	2925	2925	2925	0
26	20250114	202100	12934885	2925	2925	2925	2925	0
27	20250114	202000	12934885	2925	2925	2925	2925	0
28	20250114	201900	12934885	2925	2925	2925	2925	0
29	20250114	201800	12934885	2925	2925	2925	2925	0
30	20250114	201700	12934885	2925	2925	2925	2925	0
31	20250114	201600	12934885	2925	2925	2925	2925	0
32	20250114	201500	12934885	2925	2925	2925	2925	78
33	20250114	201400	12934885	2925	2925	2925	2925	0
34	20250114	201300	12934885	2925	2925	2925	2925	0
35	20250114	201200	12934885	2925	2925	2925	2925	0
36	20250114	201100	12934885	2925	2925	2925	2925	0
37	20250114	201000	12934885	2925	2925	2925	2925	0
38	20250114	200900	12934885	2925	2925	2925	2925	0
39	20250114	200800	12934885	2925	2925	2925	2925	0
40	20250114	200700	12934885	2925	2925	2925	2925	0
41	20250114	200600	12934885	2925	2925	2925	2925	0
42	20250114	200500	12934885	2925	2925	2925	2925	0
43	20250114	200400	12934885	2925	2925	2925	2925	0
44	20250114	200300	12934885	2925	2925	2925	2925	0
45	20250114	200200	12934885	2925	2925	2925	2925	0
46	20250114	200100	12934885	2925	2925	2925	2925	0
47	20250114	200000	12934885	2925	2925	2925	2925	0
48	20250114	195900	12934885	2925	2925	2925	2925	0
49	20250114	195800	12934885	2925	2925	2925	2925	0
50	20250114	195700	12934885	2925	2925	2925	2925	0
51	20250114	195600	12934885	2925	2925	2925	2925	0
52	20250114	195500	12934885	2925	2925	2925	2925	0
53	20250114	195400	12934885	2925	2925	2925	2925	0
54	20250114	195300	12934885	2925	2925	2925	2925	0
55	20250114	195200	12934885	2925	2925	2925	2925	0
56	20250114	195100	12934885	2925	2925	2925	2925	0
57	20250114	195000	12934885	2925	2925	2925	2925	0
58	20250114	194900	12934885	2925	2925	2925	2925	0
59	20250114	194800	12934885	2925	2925	2925	2925	0
60	20250114	194700	12934885	2925	2925	2925	2925	0
61	20250114	194600	12934885	2925	2925	2925	2925	0
62	20250114	194500	12934885	2925	2925	2925	2925	78
63	20250114	194400	12934885	2925	2925	2925	2925	0
64	20250114	194300	12934885	2925	2925	2925	2925	0
65	20250114	194200	12934885	2925	2925	2925	2925	0
66	20250114	194100	12934885	2925	2925	2925	2925	0
67	20250114	194000	12934885	2925	2925	2925	2925	0
68	20250114	193900	12934885	2925	2925	2925	2925	0
69	20250114	193800	12934885	2925	2925	2925	2925	0
70	20250114	193700	12934885	2925	2925	2925	2925	0
71	20250114	193600	12934885	2925	2925	2925	2925	0
72	20250114	193500	12934885	2925	2925	2925	2925	0
73	20250114	193400	12934885	2925	2925	2925	2925	0
74	20250114	193300	12934885	2925	2925	2925	2925	0
75	20250114	193200	12934885	2925	2925	2925	2925	0
76	20250114	193100	12934885	2925	2925	2925	2925	0
77	20250114	193000	12934885	2925	2925	2925	2925	0
78	20250114	192900	12934885	2925	2925	2925	2925	0
79	20250114	192800	12934885	2925	2925	2925	2925	0
80	20250114	192700	12934885	2925	2925	2925	2925	0
81	20250114	192600	12934885	2925	2925	2925	2925	0
82	20250114	192500	12934885	2925	2925	2925	2925	0
83	20250114	192400	12934885	2925	2925	2925	2925	0
84	20250114	192300	12934885	2925	2925	2925	2925	0
85	20250114	192200	12934885	2925	2925	2925	2925	0
86	20250114	192100	12934885	2925	2925	2925	2925	0
87	20250114	192000	12934885	2925	2925	2925	2925	0
88	20250114	191900	12934885	2925	2925	2925	2925	0
89	20250114	191800	12934885	2925	2925	2925	2925	0
90	20250114	191700	12934885	2925	2925	2925	2925	0
91	20250114	191600	12934885	2925	2925	2925	2925	0
92	20250114	191500	12934885	2925	2925	2925	2925	78
93	20250114	191400	12934885	2925	2925	2925	2925	0
94	20250114	191300	12934885	2925	2925	2925	2925	0
95	20250114	191200	12934885	2925	2925	2925	2925	0
96	20250114	191100	12934885	2925	2925	2925	2925	0
97	20250114	191000	12934885	2925	2925	2925	2925	0
98	20250114	190900	12934885	2925	2925	2925	2925	0
99	20250114	190800	12934885	2925	2925	2925	2925	0
100	20250114	190700	12934885	2925	2925	2925	2925	0
101	20250114	190600	12934885	2925	2925	2925	2925	0
102	20250114	190500	12934885	2925	2925	2925	2925	0
103	20250114	190400	12934885	2925	2925	2925	2925	0
104	20250114	190300	12934885	2925	2925	2925	2925	0
105	20250114	190200	12934885	2925	2925	2925	2925	0
106	20250114	190100	12934885	2925	2925	2925	2925	0
107	20250114	190000	12934885	2925	2925	2925	2925	0
108	20250114	185900	12934885	2925	2925	2925	2925	0
109	20250114	185800	12934885	2925	2925	2925	2925	0
110	20250114	185700	12934885	2925	2925	2925	2925	0
111	20250114	185600	12934885	2925	2925	2925	2925	0
112	20250114	185500	12934885	2925	2925	2925	2925	0
113	20250114	185400	12934885	2925	2925	2925	2925	0
114	20250114	185300	12934885	2925	2925	2925	2925	0
115	20250114	185200	12934885	2925	2925	2925	2925	0
116	20250114	185100	12934885	2925	2925	2925	2925	0
117	20250114	185000	12934885	2925	2925	2925	2925	0
118	20250114	184900	12934885	2925	2925	2925	2925	0
119	20250114	184800	12934885	2925	2925	2925	2925	0
120	20250114	184700	12934885	2925	2925	2925	2925	0
121	20250114	184600	12934885	2925	2925	2925	2925	0
122	20250114	184500	12934885	2925	2925	2925	2925	78
123	20250114	184400	12934885	2925	2925	2925	2925	0
124	20250114	184300	12934885	2925	2925	2925	2925	0
125	20250114	184200	12934885	2925	2925	2925	2925	0
126	20250114	184100	12934885	2925	2925	2925	2925	0
127	20250114	184000	12934885	2925	2925	2925	2925	0
128	20250114	183900	12934885	2925	2925	2925	2925	0
129	20250114	183800	12934885	2925	2925	2925	2925	0
130	20250114	183700	12934885	2925	2925	2925	2925	0
131	20250114	183600	12934885	2925	2925	2925	2925	0
132	20250114	183500	12934885	2925	2925	2925	2925	0
133	20250114	183400	12934885	2925	2925	2925	2925	0
134	20250114	183300	12934885	2925	2925	2925	2925	0
135	20250114	183200	12934885	2925	2925	2925	2925	0
136	20250114	183100	12934885	2925	2925	2925	2925	0
137	20250114	183000	12934885	2925	2925	2925	2925	0
138	20250114	182900	12934885	2925	2925	2925	2925	0
139	20250114	182800	12934885	2925	2925	2925	2925	0
140	20250114	182700	12934885	2925	2925	2925	2925	0
141	20250114	182600	12934885	2925	2925	2925	2925	0
142	20250114	182500	12934885	2925	2925	2925	2925	0
143	20250114	182400	12934885	2925	2925	2925	2925	0
144	20250114	182300	12934885	2925	2925	2925	2925	0
145	20250114	182200	12934885	2925	2925	2925	2925	0
146	20250114	182100	12934885	2925	2925	2925	2925	0
147	20250114	182000	12934885	2925	2925	2925	2925	0
148	20250114	181900	12934885	2925	2925	2925	2925	0
149	20250114	181800	12934885	2925	2925	2925	2925	0
150	20250114	181700	12934885	2925	2925	2925	2925	0
151	20250114	181600	12934885	2925	2925	2925	2925	0
152	20250114	181500	12934885	2925	2925	2925	2925	78
153	20250114	181400	12934885	2925	2925	2925	2925	0
154	20250114	181300	12934885	2925	2925	2925	2925	0
155	20250114	181200	12934885	2925	2925	2925	2925	0
156	20250114	181100	12934885	2925	2925	2925	2925	0
157	20250114	181000	12934885	2925	2925	2925	2925	0
158	20250114	180900	12934885	2925	2925	2925	2925	0
159	20250114	180800	12934885	2925	2925	2925	2925	0
160	20250114	180700	12934885	2925	2925	2925	2925	0
161	20250114	180600	12934885	2925	2925	2925	2925	0
162	20250114	180500	12934885	2925	2925	2925	2925	0
163	20250114	180400	12934885	2925	2925	2925	2925	0
164	20250114	180300	12934885	2925	2925	2925	2925	0
165	20250114	180200	12934885	2925	2925	2925	2925	0
166	20250114	180100	12934885	2925	2925	2925	2925	0
167	20250114	180000	12934885	2925	2925	2925	2925	0
168	20250114	175900	12934885	2925	2925	2925	2925	0
169	20250114	175800	12934885	2925	2925	2925	2925	0
170	20250114	175700	12934885	2925	2925	2925	2925	0
171	20250114	175600	12934885	2925	2925	2925	2925	0
172	20250114	175500	12934885	2925	2925	2925	2925	0
173	20250114	175400	12934885	2925	2925	2925	2925	0
174	20250114	175300	12934885	2925	2925	2925	2925	0
175	20250114	175200	12934885	2925	2925	2925	2925	0
176	20250114	175100	12934885	2925	2925	2925	2925	0
177	20250114	175000	12934885	2925	2925	2925	2925	0
178	20250114	174900	12934885	2925	2925	2925	2925	0
179	20250114	174800	12934885	2925	2925	2925	2925	0
180	20250114	174700	12934885	2925	2925	2925	2925	0
181	20250114	174600	12934885	2925	2925	2925	2925	0
182	20250114	174500	12934885	2925	2925	2925	2925	78
183	20250114	174400	12934885	2925	2925	2925	2925	0
184	20250114	174300	12934885	2925	2925	2925	2925	0
185	20250114	174200	12934885	2925	2925	2925	2925	0
186	20250114	174100	12934885	2925	2925	2925	2925	0
187	20250114	174000	12934885	2925	2925	2925	2925	0
188	20250114	173900	12934885	2925	2925	2925	2925	0
189	20250114	173800	12934885	2925	2925	2925	2925	0
190	20250114	173700	12934885	2925	2925	2925	2925	0
191	20250114	173600	12934885	2925	2925	2925	2925	0
192	20250114	173500	12934885	2925	2925	2925	2925	0
193	20250114	173400	12934885	2925	2925	2925	2925	0
194	20250114	173300	12934885	2925	2925	2925	2925	0
195	20250114	173200	12934885	2925	2925	2925	2925	0
196	20250114	173100	12934885	2925	2925	2925	2925	0
197	20250114	173000	12934885	2925	2925	2925	2925	0
198	20250114	172900	12934885	2925	2925	2925	2925	0
199	20250114	172800	12934885	2925	2925	2925	2925	0
200	20250114	172700	12934885	2925	2925	2925	2925	0
201	20250114	172600	12934885	2925	2925	2925	2925	0
202	20250114	172500	12934885	2925	2925	2925	2925	0
203	20250114	172400	12934885	2925	2925	2925	2925	0
204	20250114	172300	12934885	2925	2925	2925	2925	0
205	20250114	172200	12934885	2925	2925	2925	2925	0
206	20250114	172100	12934885	2925	2925	2925	2925	0
207	20250114	172000	12934885	2925	2925	2925	2925	0
208	20250114	171900	12934885	2925	2925	2925	2925	0
209	20250114	171800	12934885	2925	2925	2925	2925	0
210	20250114	171700	12934885	2925	2925	2925	2925	0
211	20250114	171600	12934885	2925	2925	2925	2925	0
212	20250114	171500	12934885	2925	2925	2925	2925	78
213	20250114	171400	12934885	2925	2925	2925	2925	0
214	20250114	171300	12934885	2925	2925	2925	2925	0
215	20250114	171200	12934885	2925	2925	2925	2925	0
216	20250114	171100	12934885	2925	2925	2925	2925	0
217	20250114	171000	12934885	2925	2925	2925	2925	0
218	20250114	170900	12934885	2925	2925	2925	2925	0
219	20250114	170800	12934885	2925	2925	2925	2925	0
220	20250114	170700	12934885	2925	2925	2925	2925	0
221	20250114	170600	12934885	2925	2925	2925	2925	0
222	20250114	170500	12934885	2925	2925	2925	2925	0
223	20250114	170400	12934885	2925	2925	2925	2925	0
224	20250114	170300	12934885	2925	2925	2925	2925	0
225	20250114	170200	12934885	2925	2925	2925	2925	0
226	20250114	170100	12934885	2925	2925	2925	2925	0
227	20250114	170000	12934885	2925	2925	2925	2925	0
228	20250114	165900	12934885	2925	2925	2925	2925	0
229	20250114	165800	12934885	2925	2925	2925	2925	0
230	20250114	165700	12934885	2925	2925	2925	2925	0
231	20250114	165600	12934885	2925	2925	2925	2925	0
232	20250114	165500	12934885	2925	2925	2925	2925	0
233	20250114	165400	12934885	2925	2925	2925	2925	0
234	20250114	165300	12934885	2925	2925	2925	2925	0
235	20250114	165200	12934885	2925	2925	2925	2925	0
236	20250114	165100	12934885	2925	2925	2925	2925	0
237	20250114	165000	12934885	2925	2925	2925	2925	0
238	20250114	164900	12934885	2925	2925	2925	2925	0
239	20250114	164800	12934885	2925	2925	2925	2925	0
240	20250114	164700	12934885	2925	2925	2925	2925	0
241	20250114	164600	12934885	2925	2925	2925	2925	0
242	20250114	164500	12934885	2925	2925	2925	2925	78
243	20250114	164400	12934885	2925	2925	2925	2925	0
244	20250114	164300	12934885	2925	2925	2925	2925	0
245	20250114	164200	12934885	2925	2925	2925	2925	0
246	20250114	164100	12934885	2925	2925	2925	2925	0
247	20250114	164000	12934885	2925	2925	2925	2925	0
248	20250114	163900	12934885	2925	2925	2925	2925	0
249	20250114	163800	12934885	2925	2925	2925	2925	0
250	20250114	163700	12934885	2925	2925	2925	2925	0
251	20250114	163600	12934885	2925	2925	2925	2925	0
252	20250114	163500	12934885	2925	2925	2925	2925	0
253	20250114	163400	12934885	2925	2925	2925	2925	0
254	20250114	163300	12934885	2925	2925	2925	2925	0
255	20250114	163200	12934885	2925	2925	2925	2925	0
256	20250114	163100	12934885	2925	2925	2925	2925	0
257	20250114	163000	12934885	2925	2925	2925	2925	0
258	20250114	162900	12934885	2925	2925	2925	2925	0
259	20250114	162800	12934885	2925	2925	2925	2925	0
260	20250114	162700	12934885	2925	2925	2925	2925	0
261	20250114	162600	12934885	2925	2925	2925	2925	0
262	20250114	162500	12934885	2925	2925	2925	2925	0
263	20250114	162400	12934885	2925	2925	2925	2925	0
264	20250114	162300	12934885	2925	2925	2925	2925	0
265	20250114	162200	12934885	2925	2925	2925	2925	0
266	20250114	162100	12934885	2925	2925	2925	2925	0
267	20250114	162000	12934885	2925	2925	2925	2925	0
268	20250114	161900	12934885	2925	2925	2925	2925	0
269	20250114	161800	12934885	2925	2925	2925	2925	0
270	20250114	161700	12934885	2925	2925	2925	2925	0
271	20250114	161600	12934885	2925	2925	2925	2925	0
272	20250114	161500	12934885	2925	2925	2925	2925	78
273	20250114	161400	12934885	2925	2925	2925	2925	0
274	20250114	161300	12934885	2925	2925	2925	2925	0
275	20250114	161200	12934885	2925	2925	2925	2925	0
276	20250114	161100	12934885	2925	2925	2925	2925	0
277	20250114	161000	12934885	2925	2925	2925	2925	0
278	20250114	160900	12934885	2925	2925	2925	2925	0
279	20250114	160800	12934885	2925	2925	2925	2925	0
280	20250114	160700	12934885	2925	2925	2925	2925	0
281	20250114	160600	12934885	2925	2925	2925	2925	0
282	20250114	160500	12934885	2925	2925	2925	2925	0
283	20250114	160400	12934885	2925	2925	2925	2925	0
284	20250114	160300	12934885	2925	2925	2925	2925	0
285	20250114	160200	12934885	2925	2925	2925	2925	0
286	20250114	160100	12934885	2925	2925	2925	2925	0
287	20250114	160000	12934885	2925	2925	2925	2925	0
288	20250114	155900	12934885	2925	2925	2925	2925	0
289	20250114	155800	12934885	2925	2925	2925	2925	0
290	20250114	155700	12934885	2925	2925	2925	2925	0
291	20250114	155600	12934885	2925	2925	2925	2925	0
292	20250114	155500	12934885	2925	2925	2925	2925	0
293	20250114	155400	12934885	2925	2925	2925	2925	0
294	20250114	155300	12934885	2925	2925	2925	2925	0
295	20250114	155200	12934885	2925	2925	2925	2925	0
296	20250114	155100	12934885	2925	2925	2925	2925	0
297	20250114	155000	12934885	2925	2925	2925	2925	0
298	20250114	154900	12934885	2925	2925	2925	2925	0
299	20250114	154800	12934885	2925	2925	2925	2925	0
300	20250114	154700	12934885	2925	2925	2925	2925	0
301	20250114	154600	12934885	2925	2925	2925	2925	0
302	20250114	154500	12934885	2925	2925	2925	2925	78
303	20250114	154400	12934885	2925	2925	2925	2925	0
304	20250114	154300	12934885	2925	2925	2925	2925	0
305	20250114	154200	12934885	2925	2925	2925	2925	0
306	20250114	154100	12934885	2925	2925	2925	2925	0
307	20250114	154000	12934885	2925	2925	2925	2925	0
308	20250114	153900	12934885	2925	2925	2925	2925	0
309	20250114	153800	12934885	2925	2925	2925	2925	0
310	20250114	153700	12934885	2925	2925	2925	2925	0
311	20250114	153600	12934885	2925	2925	2925	2925	0
312	20250114	153500	12934885	2925	2925	2925	2925	0
313	20250114	153400	12934885	2925	2925	2925	2925	0
314	20250114	153300	12934885	2925	2925	2925	2925	0
315	20250114	153200	12934885	2925	2925	2925	2925	0
316	20250114	153100	12934885	2925	2925	2925	2925	0
317	20250114	153000	12934885	2925	2925	2925	2925	78
318	20250114	152900	12706735	2875	2875	2875	2875	0
319	20250114	152800	12706735	2875	2875	2875	2875	0
320	20250114	152700	12706735	2875	2875	2875	2875	0
321	20250114	152600	12706735	2875	2875	2875	2875	0
322	20250114	152500	12706735	2875	2875	2875	2875	0
323	20250114	152400	12706735	2875	2875	2875	2875	0
324	20250114	152300	12706735	2875	2875	2875	2875	0
325	20250114	152200	12706735	2875	2875	2875	2875	0
326	20250114	152100	12706735	2875	2875	2875	2875	0
327	20250114	152000	12706735	2875	2875	2875	2875	0
328	20250114	151900	12706735	2875	2890	2890	2875	207
329	20250114	151800	12108585	2890	2890	2890	2890	0
330	20250114	151700	12108585	2890	2885	2890	2880	18
331	20250114	151600	12056710	2890	2890	2890	2890	3
332	20250114	151500	12048040	2890	2890	2890	2890	0
333	20250114	151400	12048040	2890	2890	2890	2890	0
334	20250114	151300	12048040	2890	2890	2890	2890	4
335	20250114	151200	12036480	2895	2895	2895	2895	0
336	20250114	151100	12036480	2895	2895	2895	2895	0
337	20250114	151000	12036480	2895	2895	2895	2895	0
338	20250114	150900	12036480	2895	2895	2895	2895	0
339	20250114	150800	12036480	2895	2905	2905	2895	225
340	20250114	150700	11383175	2910	2910	2910	2910	0
341	20250114	150600	11383175	2910	2910	2910	2910	0
342	20250114	150500	11383175	2910	2910	2910	2910	0
343	20250114	150400	11383175	2910	2910	2910	2910	0
344	20250114	150300	11383175	2910	2910	2910	2910	0
345	20250114	150200	11383175	2910	2910	2910	2910	0
346	20250114	150100	11383175	2910	2910	2910	2910	0
347	20250114	150000	11383175	2910	2910	2910	2910	0
348	20250114	145900	11383175	2910	2910	2910	2910	0
349	20250114	145800	11383175	2910	2910	2910	2910	0
350	20250114	145700	11383175	2910	2910	2910	2910	0
351	20250114	145600	11383175	2910	2910	2910	2910	0
352	20250114	145500	11383175	2910	2910	2910	2910	0
353	20250114	145400	11383175	2910	2910	2910	2910	0
354	20250114	145300	11383175	2910	2910	2910	2910	0
355	20250114	145200	11383175	2910	2910	2910	2910	0
356	20250114	145100	11383175	2910	2910	2910	2910	0
357	20250114	145000	11383175	2910	2910	2910	2910	0
358	20250114	144900	11383175	2910	2910	2910	2910	0
359	20250114	144800	11383175	2910	2910	2910	2910	0
360	20250114	144700	11383175	2910	2910	2910	2910	0
361	20250114	144600	11383175	2910	2910	2910	2910	0
362	20250114	144500	11383175	2910	2910	2910	2910	0
363	20250114	144400	11383175	2910	2910	2910	2910	0
364	20250114	144300	11383175	2910	2910	2910	2910	0
365	20250114	144200	11383175	2910	2910	2910	2910	0
366	20250114	144100	11383175	2910	2910	2910	2910	0
367	20250114	144000	11383175	2910	2910	2910	2910	0
368	20250114	143900	11383175	2910	2910	2910	2910	0
369	20250114	143800	11383175	2910	2910	2910	2910	0
370	20250114	143700	11383175	2910	2910	2910	2910	0
371	20250114	143600	11383175	2910	2910	2910	2910	8
372	20250114	143500	11359895	2915	2915	2915	2915	17
373	20250114	143400	11310340	2915	2915	2915	2915	0
374	20250114	143300	11310340	2915	2915	2915	2915	0
375	20250114	143200	11310340	2915	2915	2915	2915	0
376	20250114	143100	11310340	2915	2915	2915	2915	0
377	20250114	143000	11310340	2915	2915	2915	2915	0
378	20250114	142900	11310340	2915	2915	2915	2915	0
379	20250114	142800	11310340	2915	2915	2915	2915	0
380	20250114	142700	11310340	2915	2915	2915	2915	0
381	20250114	142600	11310340	2915	2915	2915	2915	0
382	20250114	142500	11310340	2915	2915	2915	2915	0
383	20250114	142400	11310340	2915	2915	2915	2915	0
384	20250114	142300	11310340	2915	2915	2915	2915	0
385	20250114	142200	11310340	2915	2915	2915	2915	0
386	20250114	142100	11310340	2915	2915	2915	2915	0
387	20250114	142000	11310340	2915	2915	2915	2915	0
388	20250114	141900	11310340	2915	2915	2915	2915	0
389	20250114	141800	11310340	2915	2915	2915	2915	4
390	20250114	141700	11298680	2915	2915	2915	2915	0
391	20250114	141600	11298680	2915	2915	2915	2915	0
392	20250114	141500	11298680	2915	2915	2915	2915	0
393	20250114	141400	11298680	2915	2915	2915	2915	0
394	20250114	141300	11298680	2915	2915	2915	2915	0
395	20250114	141200	11298680	2915	2915	2915	2915	0
396	20250114	141100	11298680	2915	2915	2915	2915	2
397	20250114	141000	11292850	2915	2915	2915	2915	0
398	20250114	140900	11292850	2915	2915	2915	2915	0
399	20250114	140800	11292850	2915	2915	2915	2915	0
400	20250114	140700	11292850	2915	2915	2915	2915	0
401	20250114	140600	11292850	2915	2915	2915	2915	0
402	20250114	140500	11292850	2915	2915	2915	2915	0
403	20250114	140400	11292850	2915	2915	2915	2915	0
404	20250114	140300	11292850	2915	2915	2915	2915	0
405	20250114	140200	11292850	2915	2915	2915	2915	0
406	20250114	140100	11292850	2915	2915	2915	2915	0
407	20250114	140000	11292850	2915	2915	2915	2915	0
408	20250114	135900	11292850	2915	2915	2915	2915	0
409	20250114	135800	11292850	2915	2915	2915	2915	0
410	20250114	135700	11292850	2915	2915	2915	2915	0
411	20250114	135600	11292850	2915	2915	2915	2915	0
412	20250114	135500	11292850	2915	2915	2915	2915	0
413	20250114	135400	11292850	2915	2915	2915	2915	0
414	20250114	135300	11292850	2915	2915	2915	2915	0
415	20250114	135200	11292850	2915	2915	2915	2915	0
416	20250114	135100	11292850	2915	2915	2915	2915	0
417	20250114	135000	11292850	2915	2915	2915	2915	0
418	20250114	134900	11292850	2915	2915	2915	2915	0
419	20250114	134800	11292850	2915	2915	2915	2915	0
420	20250114	134700	11292850	2915	2915	2915	2915	0
421	20250114	134600	11292850	2915	2915	2915	2915	0
422	20250114	134500	11292850	2915	2915	2915	2915	0
423	20250114	134400	11292850	2915	2915	2915	2915	1
424	20250114	134300	11289935	2940	2900	2940	2900	213
425	20250114	134200	10667235	2900	2900	2900	2900	0
426	20250114	134100	10667235	2900	2900	2900	2900	0
427	20250114	134000	10667235	2900	2900	2900	2900	0
428	20250114	133900	10667235	2900	2900	2900	2900	0
429	20250114	133800	10667235	2900	2900	2900	2900	0
430	20250114	133700	10667235	2900	2900	2900	2900	0
431	20250114	133600	10667235	2900	2900	2900	2900	0
432	20250114	133500	10667235	2900	2895	2900	2895	5
433	20250114	133400	10652740	2890	2890	2890	2890	0
434	20250114	133300	10652740	2890	2890	2890	2890	0
435	20250114	133200	10652740	2890	2890	2890	2890	0
436	20250114	133100	10652740	2890	2890	2890	2890	240
437	20250114	133000	9959140	2890	2870	2890	2870	431
438	20250114	132900	8720370	2865	2860	2865	2860	135
439	20250114	132800	8334235	2850	2850	2850	2850	0
440	20250114	132700	8334235	2850	2850	2850	2850	0
441	20250114	132600	8334235	2850	2850	2850	2850	0
442	20250114	132500	8334235	2850	2850	2850	2850	0
443	20250114	132400	8334235	2850	2850	2850	2850	0
444	20250114	132300	8334235	2850	2850	2850	2850	0
445	20250114	132200	8334235	2850	2850	2850	2850	0
446	20250114	132100	8334235	2850	2850	2850	2850	0
447	20250114	132000	8334235	2850	2850	2850	2850	0
448	20250114	131900	8334235	2850	2850	2850	2850	0
449	20250114	131800	8334235	2850	2850	2850	2850	0
450	20250114	131700	8334235	2850	2850	2850	2850	0
451	20250114	131600	8334235	2850	2850	2850	2850	0
452	20250114	131500	8334235	2850	2850	2850	2850	0
453	20250114	131400	8334235	2850	2850	2850	2850	0
454	20250114	131300	8334235	2850	2850	2850	2850	0
455	20250114	131200	8334235	2850	2855	2855	2850	213
456	20250114	131100	7726920	2860	2860	2860	2860	0
457	20250114	131000	7726920	2860	2860	2860	2860	22
458	20250114	130900	7664000	2860	2860	2860	2860	0
459	20250114	130800	7664000	2860	2860	2860	2860	0
460	20250114	130700	7664000	2860	2860	2860	2860	0
461	20250114	130600	7664000	2860	2860	2860	2860	0
462	20250114	130500	7664000	2860	2860	2860	2860	2
463	20250114	130400	7658280	2860	2860	2860	2860	0
464	20250114	130300	7658280	2860	2860	2860	2860	0
465	20250114	130200	7658280	2860	2860	2860	2860	0
466	20250114	130100	7658280	2860	2860	2860	2860	0
467	20250114	130000	7658280	2860	2860	2860	2860	0
468	20250114	125900	7658280	2860	2860	2860	2860	0
469	20250114	125800	7658280	2860	2860	2860	2860	30
470	20250114	125700	7572480	2860	2860	2860	2860	0
471	20250114	125600	7572480	2860	2860	2860	2860	0
472	20250114	125500	7572480	2860	2860	2860	2860	0
473	20250114	125400	7572480	2860	2860	2860	2860	0
474	20250114	125300	7572480	2860	2860	2860	2860	0
475	20250114	125200	7572480	2860	2860	2860	2860	0
476	20250114	125100	7572480	2860	2860	2860	2860	0
477	20250114	125000	7572480	2860	2860	2860	2860	0
478	20250114	124900	7572480	2860	2860	2860	2860	0
479	20250114	124800	7572480	2860	2860	2860	2860	0
480	20250114	124700	7572480	2860	2860	2860	2860	0
481	20250114	124600	7572480	2860	2860	2860	2860	0
482	20250114	124500	7572480	2860	2860	2860	2860	0
483	20250114	124400	7572480	2860	2860	2860	2860	0
484	20250114	124300	7572480	2860	2860	2860	2860	0
485	20250114	124200	7572480	2860	2860	2860	2860	0
486	20250114	124100	7572480	2860	2860	2860	2860	0
487	20250114	124000	7572480	2860	2860	2860	2860	0
488	20250114	123900	7572480	2860	2860	2860	2860	0
489	20250114	123800	7572480	2860	2860	2860	2860	0
490	20250114	123700	7572480	2860	2860	2860	2860	0
491	20250114	123600	7572480	2860	2860	2860	2860	0
492	20250114	123500	7572480	2860	2860	2860	2860	0
493	20250114	123400	7572480	2860	2860	2860	2860	0
494	20250114	123300	7572480	2860	2860	2860	2860	0
495	20250114	123200	7572480	2860	2860	2860	2860	0
496	20250114	123100	7572480	2860	2860	2860	2860	0
497	20250114	123000	7572480	2860	2860	2860	2860	0
498	20250114	122900	7572480	2860	2860	2860	2860	0
499	20250114	122800	7572480	2860	2860	2860	2860	0
500	20250114	122700	7572480	2860	2860	2860	2860	0
501	20250114	122600	7572480	2860	2860	2860	2860	0
502	20250114	122500	7572480	2860	2860	2860	2860	0
503	20250114	122400	7572480	2860	2860	2860	2860	0
504	20250114	122300	7572480	2860	2860	2860	2860	0
505	20250114	122200	7572480	2860	2860	2860	2860	0
506	20250114	122100	7572480	2860	2860	2860	2860	0
507	20250114	122000	7572480	2860	2860	2860	2860	0
508	20250114	121900	7572480	2860	2860	2860	2860	0
509	20250114	121800	7572480	2860	2860	2860	2860	0
510	20250114	121700	7572480	2860	2860	2860	2860	0
511	20250114	121600	7572480	2860	2860	2860	2860	0
512	20250114	121500	7572480	2860	2860	2860	2860	0
513	20250114	121400	7572480	2860	2860	2860	2860	0
514	20250114	121300	7572480	2860	2860	2860	2860	1
515	20250114	121200	7569620	2860	2860	2860	2860	0
516	20250114	121100	7569620	2860	2860	2860	2860	0
517	20250114	121000	7569620	2860	2860	2860	2860	0
518	20250114	120900	7569620	2860	2860	2860	2860	0
519	20250114	120800	7569620	2860	2860	2860	2860	0
520	20250114	120700	7569620	2860	2860	2860	2860	0
521	20250114	120600	7569620	2860	2860	2860	2860	0
522	20250114	120500	7569620	2860	2860	2860	2860	0
523	20250114	120400	7569620	2860	2860	2860	2860	0
524	20250114	120300	7569620	2860	2860	2860	2860	0
525	20250114	120200	7569620	2860	2860	2860	2860	0
526	20250114	120100	7569620	2860	2860	2860	2860	0
527	20250114	120000	7569620	2860	2860	2860	2860	0
528	20250114	115900	7569620	2860	2860	2860	2860	0
529	20250114	115800	7569620	2860	2860	2860	2860	0
530	20250114	115700	7569620	2860	2860	2860	2860	0
531	20250114	115600	7569620	2860	2860	2860	2860	283
532	20250114	115500	6760240	2855	2855	2855	2855	0
533	20250114	115400	6760240	2855	2855	2855	2855	0
534	20250114	115300	6760240	2855	2855	2855	2855	0
535	20250114	115200	6760240	2855	2855	2855	2855	0
536	20250114	115100	6760240	2855	2855	2855	2855	17
537	20250114	115000	6711705	2860	2860	2860	2860	0
538	20250114	114900	6711705	2860	2860	2860	2860	0
539	20250114	114800	6711705	2860	2860	2860	2860	0
540	20250114	114700	6711705	2860	2860	2860	2860	0
541	20250114	114600	6711705	2860	2860	2860	2860	0
542	20250114	114500	6711705	2860	2860	2860	2860	0
543	20250114	114400	6711705	2860	2860	2860	2860	0
544	20250114	114300	6711705	2860	2860	2860	2860	0
545	20250114	114200	6711705	2860	2860	2860	2860	222
546	20250114	114100	6076785	2860	2860	2860	2860	0
547	20250114	114000	6076785	2860	2860	2860	2860	0
548	20250114	113900	6076785	2860	2860	2860	2860	0
549	20250114	113800	6076785	2860	2860	2860	2860	0
550	20250114	113700	6076785	2860	2860	2860	2860	0
551	20250114	113600	6076785	2860	2865	2865	2860	341
552	20250114	113500	5101055	2870	2870	2870	2870	0
553	20250114	113400	5101055	2870	2870	2870	2870	0
554	20250114	113300	5101055	2870	2870	2870	2870	133
555	20250114	113200	4719345	2875	2875	2875	2875	0
556	20250114	113100	4719345	2875	2875	2875	2875	5
557	20250114	113000	4704970	2875	2875	2875	2875	0
558	20250114	112900	4704970	2875	2875	2875	2875	91
559	20250114	112800	4443345	2880	2880	2880	2880	0
560	20250114	112700	4443345	2880	2880	2880	2880	0
561	20250114	112600	4443345	2880	2880	2880	2880	0
562	20250114	112500	4443345	2880	2880	2880	2880	0
563	20250114	112400	4443345	2880	2880	2880	2880	0
564	20250114	112300	4443345	2880	2880	2880	2880	0
565	20250114	112200	4443345	2880	2880	2880	2880	0
566	20250114	112100	4443345	2880	2880	2880	2880	0
567	20250114	112000	4443345	2880	2880	2880	2880	0
568	20250114	111900	4443345	2880	2880	2880	2880	0
569	20250114	111800	4443345	2880	2880	2880	2880	0
570	20250114	111700	4443345	2880	2880	2880	2880	0
571	20250114	111600	4443345	2880	2880	2880	2880	0
572	20250114	111500	4443345	2880	2880	2880	2880	0
573	20250114	111400	4443345	2880	2880	2880	2880	0
574	20250114	111300	4443345	2880	2880	2880	2880	0
575	20250114	111200	4443345	2880	2880	2880	2880	0
576	20250114	111100	4443345	2880	2880	2880	2880	0
577	20250114	111000	4443345	2880	2880	2880	2880	0
578	20250114	110900	4443345	2880	2880	2880	2880	0
579	20250114	110800	4443345	2880	2880	2880	2880	0
580	20250114	110700	4443345	2880	2880	2880	2880	0
581	20250114	110600	4443345	2880	2880	2880	2880	0
582	20250114	110500	4443345	2880	2880	2880	2880	0
583	20250114	110400	4443345	2880	2880	2880	2880	3
584	20250114	110300	4434705	2880	2880	2880	2880	0
585	20250114	110200	4434705	2880	2880	2880	2880	0
586	20250114	110100	4434705	2880	2880	2880	2880	0
587	20250114	110000	4434705	2880	2880	2880	2880	0
588	20250114	105900	4434705	2880	2880	2880	2880	0
589	20250114	105800	4434705	2880	2880	2880	2880	0
590	20250114	105700	4434705	2880	2880	2880	2880	0
591	20250114	105600	4434705	2880	2880	2880	2880	0
592	20250114	105500	4434705	2880	2880	2880	2880	0
593	20250114	105400	4434705	2880	2880	2880	2880	0
594	20250114	105300	4434705	2880	2880	2880	2880	0
595	20250114	105200	4434705	2880	2880	2880	2880	0
596	20250114	105100	4434705	2880	2880	2880	2880	7
597	20250114	105000	4414545	2870	2870	2870	2870	0
598	20250114	104900	4414545	2870	2870	2870	2870	0
599	20250114	104800	4414545	2870	2870	2870	2870	0
600	20250114	104700	4414545	2870	2870	2870	2870	0
601	20250114	104600	4414545	2870	2870	2870	2870	0
602	20250114	104500	4414545	2870	2870	2870	2870	0
603	20250114	104400	4414545	2870	2870	2870	2870	0
604	20250114	104300	4414545	2870	2870	2870	2870	0
605	20250114	104200	4414545	2870	2870	2870	2870	0
606	20250114	104100	4414545	2870	2870	2870	2870	0
607	20250114	104000	4414545	2870	2870	2870	2870	0
608	20250114	103900	4414545	2870	2870	2870	2870	0
609	20250114	103800	4414545	2870	2870	2870	2870	0
610	20250114	103700	4414545	2870	2870	2870	2870	0
611	20250114	103600	4414545	2870	2870	2870	2870	0
612	20250114	103500	4414545	2870	2870	2870	2870	0
613	20250114	103400	4414545	2870	2870	2870	2870	0
614	20250114	103300	4414545	2870	2870	2870	2870	0
615	20250114	103200	4414545	2870	2870	2870	2870	0
616	20250114	103100	4414545	2870	2870	2870	2870	0
617	20250114	103000	4414545	2870	2870	2870	2870	0
618	20250114	102900	4414545	2870	2870	2870	2870	0
619	20250114	102800	4414545	2870	2870	2870	2870	0
620	20250114	102700	4414545	2870	2870	2870	2870	0
621	20250114	102600	4414545	2870	2870	2870	2870	0
622	20250114	102500	4414545	2870	2870	2870	2870	0
623	20250114	102400	4414545	2870	2870	2870	2870	0
624	20250114	102300	4414545	2870	2870	2870	2870	0
625	20250114	102200	4414545	2870	2870	2870	2870	0
626	20250114	102100	4414545	2870	2870	2870	2870	0
627	20250114	102000	4414545	2870	2870	2870	2870	0
628	20250114	101900	4414545	2870	2870	2870	2870	0
629	20250114	101800	4414545	2870	2870	2870	2870	0
630	20250114	101700	4414545	2870	2870	2870	2870	0
631	20250114	101600	4414545	2870	2870	2870	2870	0
632	20250114	101500	4414545	2870	2870	2870	2870	0
633	20250114	101400	4414545	2870	2870	2870	2870	0
634	20250114	101300	4414545	2870	2865	2870	2865	26
635	20250114	101200	4339955	2860	2860	2860	2860	0
636	20250114	101100	4339955	2860	2860	2860	2860	0
637	20250114	101000	4339955	2860	2860	2860	2860	0
638	20250114	100900	4339955	2860	2860	2860	2860	0
639	20250114	100800	4339955	2860	2860	2860	2860	0
640	20250114	100700	4339955	2860	2860	2860	2860	0
641	20250114	100600	4339955	2860	2860	2860	2860	0
642	20250114	100500	4339955	2860	2860	2860	2860	0
643	20250114	100400	4339955	2860	2860	2860	2860	0
644	20250114	100300	4339955	2860	2860	2860	2860	200
645	20250114	100200	3767955	2860	2860	2860	2860	0
646	20250114	100100	3767955	2860	2860	2860	2860	0
647	20250114	100000	3767955	2860	2860	2860	2860	0
648	20250114	095900	3767955	2860	2860	2860	2860	0
649	20250114	095800	3767955	2860	2860	2860	2860	0
650	20250114	095700	3767955	2860	2860	2860	2860	0
651	20250114	095600	3767955	2860	2860	2860	2860	0
652	20250114	095500	3767955	2860	2860	2860	2860	0
653	20250114	095400	3767955	2860	2860	2860	2860	0
654	20250114	095300	3767955	2860	2860	2860	2860	0
655	20250114	095200	3767955	2860	2860	2860	2860	0
656	20250114	095100	3767955	2860	2860	2860	2860	0
657	20250114	095000	3767955	2860	2860	2860	2860	0
658	20250114	094900	3767955	2860	2860	2860	2860	0
659	20250114	094800	3767955	2860	2860	2860	2860	0
660	20250114	094700	3767955	2860	2860	2860	2860	0
661	20250114	094600	3767955	2860	2860	2860	2860	0
662	20250114	094500	3767955	2860	2860	2860	2860	0
663	20250114	094400	3767955	2860	2860	2860	2860	0
664	20250114	094300	3767955	2860	2860	2860	2860	0
665	20250114	094200	3767955	2860	2860	2860	2860	50
666	20250114	094100	3624955	2865	2865	2865	2865	0
667	20250114	094000	3624955	2865	2865	2865	2865	0
668	20250114	093900	3624955	2865	2865	2865	2865	0
669	20250114	093800	3624955	2865	2865	2865	2865	20
670	20250114	093700	3567655	2865	2865	2865	2865	0
671	20250114	093600	3567655	2865	2865	2865	2865	0
672	20250114	093500	3567655	2865	2865	2865	2865	0
673	20250114	093400	3567655	2865	2865	2865	2865	0
674	20250114	093300	3567655	2865	2865	2865	2865	0
675	20250114	093200	3567655	2865	2865	2865	2865	0
676	20250114	093100	3567655	2865	2865	2865	2865	0
677	20250114	093000	3567655	2865	2865	2865	2865	0
678	20250114	092900	3567655	2865	2865	2865	2865	0
679	20250114	092800	3567655	2865	2865	2865	2865	0
680	20250114	092700	3567655	2865	2865	2865	2865	0
681	20250114	092600	3567655	2865	2865	2865	2865	20
682	20250114	092500	3510355	2865	2865	2865	2865	0
683	20250114	092400	3510355	2865	2865	2865	2865	160
684	20250114	092300	3051955	2865	2865	2865	2865	43
685	20250114	092200	2928760	2865	2865	2865	2865	38
686	20250114	092100	2819890	2860	2860	2860	2860	0
687	20250114	092000	2819890	2860	2860	2860	2860	30
688	20250114	091900	2734090	2865	2865	2865	2865	0
689	20250114	091800	2734090	2865	2865	2865	2865	0
690	20250114	091700	2734090	2865	2865	2865	2865	100
691	20250114	091600	2447590	2850	2850	2850	2850	213
692	20250114	091500	1840540	2870	2870	2870	2870	0
693	20250114	091400	1840540	2870	2870	2870	2870	0
694	20250114	091300	1840540	2870	2870	2870	2870	0
695	20250114	091200	1840540	2870	2870	2870	2870	40
696	20250114	091100	1725740	2850	2850	2850	2850	0
697	20250114	091000	1725740	2850	2850	2850	2850	0
698	20250114	090900	1725740	2850	2850	2850	2850	0
699	20250114	090800	1725740	2850	2850	2850	2850	0
700	20250114	090700	1725740	2850	2850	2850	2850	0
701	20250114	090600	1725740	2850	2850	2850	2850	0
702	20250114	090500	1725740	2850	2850	2850	2850	1
703	20250114	090400	1722890	2830	2830	2830	2830	0
704	20250114	090300	1722890	2830	2830	2830	2830	0
705	20250114	090200	1722890	2830	2830	2830	2830	0
706	20250114	090100	1722890	2830	2830	2830	2830	5
707	20250114	090000	1708740	2885	2865	2885	2775	602