KissMeData/104200/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	201200	28042220	2930	2930	2930	2930	611
3	20250116	201100	28042220	2930	2930	2930	2930	0
4	20250116	201000	28042220	2930	2930	2930	2930	0
5	20250116	200900	28042220	2930	2930	2930	2930	0
6	20250116	200800	28042220	2930	2930	2930	2930	0
7	20250116	200700	28042220	2930	2930	2930	2930	0
8	20250116	200600	28042220	2930	2930	2930	2930	0
9	20250116	200500	28042220	2930	2930	2930	2930	0
10	20250116	200400	28042220	2930	2930	2930	2930	0
11	20250116	200300	28042220	2930	2930	2930	2930	0
12	20250116	200200	28042220	2930	2930	2930	2930	0
13	20250116	200100	28042220	2930	2930	2930	2930	0
14	20250116	200000	28042220	2930	2930	2930	2930	0
15	20250116	195900	28042220	2930	2930	2930	2930	0
16	20250116	195800	28042220	2930	2930	2930	2930	0
17	20250116	195700	28042220	2930	2930	2930	2930	0
18	20250116	195600	28042220	2930	2930	2930	2930	0
19	20250116	195500	28042220	2930	2930	2930	2930	0
20	20250116	195400	28042220	2930	2930	2930	2930	0
21	20250116	195300	28042220	2930	2930	2930	2930	0
22	20250116	195200	28042220	2930	2930	2930	2930	0
23	20250116	195100	28042220	2930	2930	2930	2930	0
24	20250116	195000	28042220	2930	2930	2930	2930	0
25	20250116	194900	28042220	2930	2930	2930	2930	0
26	20250116	194800	28042220	2930	2930	2930	2930	0
27	20250116	194700	28042220	2930	2930	2930	2930	0
28	20250116	194600	28042220	2930	2930	2930	2930	0
29	20250116	194500	28042220	2930	2930	2930	2930	0
30	20250116	194400	28042220	2930	2930	2930	2930	0
31	20250116	194300	28042220	2930	2930	2930	2930	0
32	20250116	194200	28042220	2930	2930	2930	2930	611
33	20250116	194100	28042220	2930	2930	2930	2930	0
34	20250116	194000	28042220	2930	2930	2930	2930	0
35	20250116	193900	28042220	2930	2930	2930	2930	0
36	20250116	193800	28042220	2930	2930	2930	2930	0
37	20250116	193700	28042220	2930	2930	2930	2930	0
38	20250116	193600	28042220	2930	2930	2930	2930	0
39	20250116	193500	28042220	2930	2930	2930	2930	0
40	20250116	193400	28042220	2930	2930	2930	2930	0
41	20250116	193300	28042220	2930	2930	2930	2930	0
42	20250116	193200	28042220	2930	2930	2930	2930	0
43	20250116	193100	28042220	2930	2930	2930	2930	0
44	20250116	193000	28042220	2930	2930	2930	2930	0
45	20250116	192900	28042220	2930	2930	2930	2930	0
46	20250116	192800	28042220	2930	2930	2930	2930	0
47	20250116	192700	28042220	2930	2930	2930	2930	0
48	20250116	192600	28042220	2930	2930	2930	2930	0
49	20250116	192500	28042220	2930	2930	2930	2930	0
50	20250116	192400	28042220	2930	2930	2930	2930	0
51	20250116	192300	28042220	2930	2930	2930	2930	0
52	20250116	192200	28042220	2930	2930	2930	2930	0
53	20250116	192100	28042220	2930	2930	2930	2930	0
54	20250116	192000	28042220	2930	2930	2930	2930	0
55	20250116	191900	28042220	2930	2930	2930	2930	0
56	20250116	191800	28042220	2930	2930	2930	2930	0
57	20250116	191700	28042220	2930	2930	2930	2930	0
58	20250116	191600	28042220	2930	2930	2930	2930	0
59	20250116	191500	28042220	2930	2930	2930	2930	0
60	20250116	191400	28042220	2930	2930	2930	2930	0
61	20250116	191300	28042220	2930	2930	2930	2930	0
62	20250116	191200	28042220	2930	2930	2930	2930	611
63	20250116	191100	28042220	2930	2930	2930	2930	0
64	20250116	191000	28042220	2930	2930	2930	2930	0
65	20250116	190900	28042220	2930	2930	2930	2930	0
66	20250116	190800	28042220	2930	2930	2930	2930	0
67	20250116	190700	28042220	2930	2930	2930	2930	0
68	20250116	190600	28042220	2930	2930	2930	2930	0
69	20250116	190500	28042220	2930	2930	2930	2930	0
70	20250116	190400	28042220	2930	2930	2930	2930	0
71	20250116	190300	28042220	2930	2930	2930	2930	0
72	20250116	190200	28042220	2930	2930	2930	2930	0
73	20250116	190100	28042220	2930	2930	2930	2930	0
74	20250116	190000	28042220	2930	2930	2930	2930	0
75	20250116	185900	28042220	2930	2930	2930	2930	0
76	20250116	185800	28042220	2930	2930	2930	2930	0
77	20250116	185700	28042220	2930	2930	2930	2930	0
78	20250116	185600	28042220	2930	2930	2930	2930	0
79	20250116	185500	28042220	2930	2930	2930	2930	0
80	20250116	185400	28042220	2930	2930	2930	2930	0
81	20250116	185300	28042220	2930	2930	2930	2930	0
82	20250116	185200	28042220	2930	2930	2930	2930	0
83	20250116	185100	28042220	2930	2930	2930	2930	0
84	20250116	185000	28042220	2930	2930	2930	2930	0
85	20250116	184900	28042220	2930	2930	2930	2930	0
86	20250116	184800	28042220	2930	2930	2930	2930	0
87	20250116	184700	28042220	2930	2930	2930	2930	0
88	20250116	184600	28042220	2930	2930	2930	2930	0
89	20250116	184500	28042220	2930	2930	2930	2930	0
90	20250116	184400	28042220	2930	2930	2930	2930	0
91	20250116	184300	28042220	2930	2930	2930	2930	0
92	20250116	184200	28042220	2930	2930	2930	2930	611
93	20250116	184100	28042220	2930	2930	2930	2930	0
94	20250116	184000	28042220	2930	2930	2930	2930	0
95	20250116	183900	28042220	2930	2930	2930	2930	0
96	20250116	183800	28042220	2930	2930	2930	2930	0
97	20250116	183700	28042220	2930	2930	2930	2930	0
98	20250116	183600	28042220	2930	2930	2930	2930	0
99	20250116	183500	28042220	2930	2930	2930	2930	0
100	20250116	183400	28042220	2930	2930	2930	2930	0
101	20250116	183300	28042220	2930	2930	2930	2930	0
102	20250116	183200	28042220	2930	2930	2930	2930	0
103	20250116	183100	28042220	2930	2930	2930	2930	0
104	20250116	183000	28042220	2930	2930	2930	2930	0
105	20250116	182900	28042220	2930	2930	2930	2930	0
106	20250116	182800	28042220	2930	2930	2930	2930	0
107	20250116	182700	28042220	2930	2930	2930	2930	0
108	20250116	182600	28042220	2930	2930	2930	2930	0
109	20250116	182500	28042220	2930	2930	2930	2930	0
110	20250116	182400	28042220	2930	2930	2930	2930	0
111	20250116	182300	28042220	2930	2930	2930	2930	0
112	20250116	182200	28042220	2930	2930	2930	2930	0
113	20250116	182100	28042220	2930	2930	2930	2930	0
114	20250116	182000	28042220	2930	2930	2930	2930	0
115	20250116	181900	28042220	2930	2930	2930	2930	0
116	20250116	181800	28042220	2930	2930	2930	2930	0
117	20250116	181700	28042220	2930	2930	2930	2930	0
118	20250116	181600	28042220	2930	2930	2930	2930	0
119	20250116	181500	28042220	2930	2930	2930	2930	0
120	20250116	181400	28042220	2930	2930	2930	2930	0
121	20250116	181300	28042220	2930	2930	2930	2930	0
122	20250116	181200	28042220	2930	2930	2930	2930	611
123	20250116	181100	28042220	2930	2930	2930	2930	0
124	20250116	181000	28042220	2930	2930	2930	2930	0
125	20250116	180900	28042220	2930	2930	2930	2930	0
126	20250116	180800	28042220	2930	2930	2930	2930	0
127	20250116	180700	28042220	2930	2930	2930	2930	0
128	20250116	180600	28042220	2930	2930	2930	2930	0
129	20250116	180500	28042220	2930	2930	2930	2930	0
130	20250116	180400	28042220	2930	2930	2930	2930	0
131	20250116	180300	28042220	2930	2930	2930	2930	0
132	20250116	180200	28042220	2930	2930	2930	2930	0
133	20250116	180100	28042220	2930	2930	2930	2930	0
134	20250116	180000	28042220	2930	2930	2930	2930	0
135	20250116	175900	28042220	2930	2930	2930	2930	0
136	20250116	175800	28042220	2930	2930	2930	2930	0
137	20250116	175700	28042220	2930	2930	2930	2930	0
138	20250116	175600	28042220	2930	2930	2930	2930	0
139	20250116	175500	28042220	2930	2930	2930	2930	0
140	20250116	175400	28042220	2930	2930	2930	2930	0
141	20250116	175300	28042220	2930	2930	2930	2930	0
142	20250116	175200	28042220	2930	2930	2930	2930	0
143	20250116	175100	28042220	2930	2930	2930	2930	0
144	20250116	175000	28042220	2930	2930	2930	2930	0
145	20250116	174900	28042220	2930	2930	2930	2930	0
146	20250116	174800	28042220	2930	2930	2930	2930	0
147	20250116	174700	28042220	2930	2930	2930	2930	0
148	20250116	174600	28042220	2930	2930	2930	2930	0
149	20250116	174500	28042220	2930	2930	2930	2930	0
150	20250116	174400	28042220	2930	2930	2930	2930	0
151	20250116	174300	28042220	2930	2930	2930	2930	0
152	20250116	174200	28042220	2930	2930	2930	2930	611
153	20250116	174100	28042220	2930	2930	2930	2930	0
154	20250116	174000	28042220	2930	2930	2930	2930	0
155	20250116	173900	28042220	2930	2930	2930	2930	0
156	20250116	173800	28042220	2930	2930	2930	2930	0
157	20250116	173700	28042220	2930	2930	2930	2930	0
158	20250116	173600	28042220	2930	2930	2930	2930	0
159	20250116	173500	28042220	2930	2930	2930	2930	0
160	20250116	173400	28042220	2930	2930	2930	2930	0
161	20250116	173300	28042220	2930	2930	2930	2930	0
162	20250116	173200	28042220	2930	2930	2930	2930	0
163	20250116	173100	28042220	2930	2930	2930	2930	0
164	20250116	173000	28042220	2930	2930	2930	2930	0
165	20250116	172900	28042220	2930	2930	2930	2930	0
166	20250116	172800	28042220	2930	2930	2930	2930	0
167	20250116	172700	28042220	2930	2930	2930	2930	0
168	20250116	172600	28042220	2930	2930	2930	2930	0
169	20250116	172500	28042220	2930	2930	2930	2930	0
170	20250116	172400	28042220	2930	2930	2930	2930	0
171	20250116	172300	28042220	2930	2930	2930	2930	0
172	20250116	172200	28042220	2930	2930	2930	2930	0
173	20250116	172100	28042220	2930	2930	2930	2930	0
174	20250116	172000	28042220	2930	2930	2930	2930	0
175	20250116	171900	28042220	2930	2930	2930	2930	0
176	20250116	171800	28042220	2930	2930	2930	2930	0
177	20250116	171700	28042220	2930	2930	2930	2930	0
178	20250116	171600	28042220	2930	2930	2930	2930	0
179	20250116	171500	28042220	2930	2930	2930	2930	0
180	20250116	171400	28042220	2930	2930	2930	2930	0
181	20250116	171300	28042220	2930	2930	2930	2930	0
182	20250116	171200	28042220	2930	2930	2930	2930	611
183	20250116	171100	28042220	2930	2930	2930	2930	0
184	20250116	171000	28042220	2930	2930	2930	2930	0
185	20250116	170900	28042220	2930	2930	2930	2930	0
186	20250116	170800	28042220	2930	2930	2930	2930	0
187	20250116	170700	28042220	2930	2930	2930	2930	0
188	20250116	170600	28042220	2930	2930	2930	2930	0
189	20250116	170500	28042220	2930	2930	2930	2930	0
190	20250116	170400	28042220	2930	2930	2930	2930	0
191	20250116	170300	28042220	2930	2930	2930	2930	0
192	20250116	170200	28042220	2930	2930	2930	2930	0
193	20250116	170100	28042220	2930	2930	2930	2930	0
194	20250116	170000	28042220	2930	2930	2930	2930	0
195	20250116	165900	28042220	2930	2930	2930	2930	0
196	20250116	165800	28042220	2930	2930	2930	2930	0
197	20250116	165700	28042220	2930	2930	2930	2930	0
198	20250116	165600	28042220	2930	2930	2930	2930	0
199	20250116	165500	28042220	2930	2930	2930	2930	0
200	20250116	165400	28042220	2930	2930	2930	2930	0
201	20250116	165300	28042220	2930	2930	2930	2930	0
202	20250116	165200	28042220	2930	2930	2930	2930	0
203	20250116	165100	28042220	2930	2930	2930	2930	0
204	20250116	165000	28042220	2930	2930	2930	2930	0
205	20250116	164900	28042220	2930	2930	2930	2930	0
206	20250116	164800	28042220	2930	2930	2930	2930	0
207	20250116	164700	28042220	2930	2930	2930	2930	0
208	20250116	164600	28042220	2930	2930	2930	2930	0
209	20250116	164500	28042220	2930	2930	2930	2930	0
210	20250116	164400	28042220	2930	2930	2930	2930	0
211	20250116	164300	28042220	2930	2930	2930	2930	0
212	20250116	164200	28042220	2930	2930	2930	2930	611
213	20250116	164100	28042220	2930	2930	2930	2930	0
214	20250116	164000	28042220	2930	2930	2930	2930	0
215	20250116	163900	28042220	2930	2930	2930	2930	0
216	20250116	163800	28042220	2930	2930	2930	2930	0
217	20250116	163700	28042220	2930	2930	2930	2930	0
218	20250116	163600	28042220	2930	2930	2930	2930	0
219	20250116	163500	28042220	2930	2930	2930	2930	0
220	20250116	163400	28042220	2930	2930	2930	2930	0
221	20250116	163300	28042220	2930	2930	2930	2930	0
222	20250116	163200	28042220	2930	2930	2930	2930	0
223	20250116	163100	28042220	2930	2930	2930	2930	0
224	20250116	163000	28042220	2930	2930	2930	2930	0
225	20250116	162900	28042220	2930	2930	2930	2930	0
226	20250116	162800	28042220	2930	2930	2930	2930	0
227	20250116	162700	28042220	2930	2930	2930	2930	0
228	20250116	162600	28042220	2930	2930	2930	2930	0
229	20250116	162500	28042220	2930	2930	2930	2930	0
230	20250116	162400	28042220	2930	2930	2930	2930	0
231	20250116	162300	28042220	2930	2930	2930	2930	0
232	20250116	162200	28042220	2930	2930	2930	2930	0
233	20250116	162100	28042220	2930	2930	2930	2930	0
234	20250116	162000	28042220	2930	2930	2930	2930	0
235	20250116	161900	28042220	2930	2930	2930	2930	0
236	20250116	161800	28042220	2930	2930	2930	2930	0
237	20250116	161700	28042220	2930	2930	2930	2930	0
238	20250116	161600	28042220	2930	2930	2930	2930	0
239	20250116	161500	28042220	2930	2930	2930	2930	0
240	20250116	161400	28042220	2930	2930	2930	2930	0
241	20250116	161300	28042220	2930	2930	2930	2930	0
242	20250116	161200	28042220	2930	2930	2930	2930	611
243	20250116	161100	28042220	2930	2930	2930	2930	0
244	20250116	161000	28042220	2930	2930	2930	2930	0
245	20250116	160900	28042220	2930	2930	2930	2930	0
246	20250116	160800	28042220	2930	2930	2930	2930	0
247	20250116	160700	28042220	2930	2930	2930	2930	0
248	20250116	160600	28042220	2930	2930	2930	2930	0
249	20250116	160500	28042220	2930	2930	2930	2930	0
250	20250116	160400	28042220	2930	2930	2930	2930	0
251	20250116	160300	28042220	2930	2930	2930	2930	0
252	20250116	160200	28042220	2930	2930	2930	2930	0
253	20250116	160100	28042220	2930	2930	2930	2930	0
254	20250116	160000	28042220	2930	2930	2930	2930	0
255	20250116	155900	28042220	2930	2930	2930	2930	0
256	20250116	155800	28042220	2930	2930	2930	2930	0
257	20250116	155700	28042220	2930	2930	2930	2930	0
258	20250116	155600	28042220	2930	2930	2930	2930	0
259	20250116	155500	28042220	2930	2930	2930	2930	0
260	20250116	155400	28042220	2930	2930	2930	2930	0
261	20250116	155300	28042220	2930	2930	2930	2930	0
262	20250116	155200	28042220	2930	2930	2930	2930	0
263	20250116	155100	28042220	2930	2930	2930	2930	0
264	20250116	155000	28042220	2930	2930	2930	2930	0
265	20250116	154900	28042220	2930	2930	2930	2930	0
266	20250116	154800	28042220	2930	2930	2930	2930	0
267	20250116	154700	28042220	2930	2930	2930	2930	0
268	20250116	154600	28042220	2930	2930	2930	2930	0
269	20250116	154500	28042220	2930	2930	2930	2930	0
270	20250116	154400	28042220	2930	2930	2930	2930	0
271	20250116	154300	28042220	2930	2930	2930	2930	0
272	20250116	154200	28042220	2930	2930	2930	2930	611
273	20250116	154100	28042220	2930	2930	2930	2930	0
274	20250116	154000	28042220	2930	2930	2930	2930	0
275	20250116	153900	28042220	2930	2930	2930	2930	0
276	20250116	153800	28042220	2930	2930	2930	2930	0
277	20250116	153700	28042220	2930	2930	2930	2930	0
278	20250116	153600	28042220	2930	2930	2930	2930	0
279	20250116	153500	28042220	2930	2930	2930	2930	0
280	20250116	153400	28042220	2930	2930	2930	2930	0
281	20250116	153300	28042220	2930	2930	2930	2930	0
282	20250116	153200	28042220	2930	2930	2930	2930	0
283	20250116	153100	28042220	2930	2930	2930	2930	0
284	20250116	153000	28042220	2930	2930	2930	2930	611
285	20250116	152900	26251990	2895	2895	2895	2895	0
286	20250116	152800	26251990	2895	2895	2895	2895	0
287	20250116	152700	26251990	2895	2895	2895	2895	0
288	20250116	152600	26251990	2895	2895	2895	2895	0
289	20250116	152500	26251990	2895	2895	2895	2895	0
290	20250116	152400	26251990	2895	2895	2895	2895	0
291	20250116	152300	26251990	2895	2895	2895	2895	0
292	20250116	152200	26251990	2895	2895	2895	2895	0
293	20250116	152100	26251990	2895	2895	2895	2895	0
294	20250116	152000	26251990	2895	2895	2895	2895	0
295	20250116	151900	26251990	2895	2895	2895	2895	385
296	20250116	151800	25137415	2895	2895	2895	2895	0
297	20250116	151700	25137415	2895	2895	2895	2895	0
298	20250116	151600	25137415	2895	2895	2895	2895	1508
299	20250116	151500	20771755	2895	2895	2895	2895	0
300	20250116	151400	20771755	2895	2895	2895	2895	0
301	20250116	151300	20771755	2895	2895	2895	2895	0
302	20250116	151200	20771755	2895	2895	2895	2895	20
303	20250116	151100	20713855	2895	2890	2895	2890	685
304	20250116	151000	18730885	2880	2880	2880	2880	0
305	20250116	150900	18730885	2880	2885	2885	2880	146
306	20250116	150800	18309760	2885	2885	2885	2885	0
307	20250116	150700	18309760	2885	2885	2885	2885	0
308	20250116	150600	18309760	2885	2880	2885	2880	173
309	20250116	150500	17811490	2880	2880	2880	2880	173
310	20250116	150400	17313250	2880	2880	2880	2880	0
311	20250116	150300	17313250	2880	2880	2880	2880	1
312	20250116	150200	17310370	2880	2880	2880	2880	0
313	20250116	150100	17310370	2880	2875	2880	2875	5
314	20250116	150000	17295980	2865	2865	2865	2865	0
315	20250116	145900	17295980	2865	2865	2865	2865	0
316	20250116	145800	17295980	2865	2865	2865	2865	0
317	20250116	145700	17295980	2865	2865	2865	2865	0
318	20250116	145600	17295980	2865	2865	2865	2865	0
319	20250116	145500	17295980	2865	2865	2865	2865	0
320	20250116	145400	17295980	2865	2865	2865	2865	0
321	20250116	145300	17295980	2865	2865	2865	2865	0
322	20250116	145200	17295980	2865	2865	2865	2865	0
323	20250116	145100	17295980	2865	2865	2865	2865	0
324	20250116	145000	17295980	2865	2865	2865	2865	0
325	20250116	144900	17295980	2865	2865	2865	2865	0
326	20250116	144800	17295980	2865	2865	2865	2865	0
327	20250116	144700	17295980	2865	2865	2865	2865	0
328	20250116	144600	17295980	2865	2865	2865	2865	0
329	20250116	144500	17295980	2865	2865	2865	2865	0
330	20250116	144400	17295980	2865	2865	2865	2865	0
331	20250116	144300	17295980	2865	2865	2865	2865	0
332	20250116	144200	17295980	2865	2865	2865	2865	311
333	20250116	144100	16404965	2865	2865	2865	2865	0
334	20250116	144000	16404965	2865	2865	2865	2865	4
335	20250116	143900	16393505	2865	2865	2865	2865	0
336	20250116	143800	16393505	2865	2865	2865	2865	0
337	20250116	143700	16393505	2865	2865	2865	2865	0
338	20250116	143600	16393505	2865	2865	2865	2865	0
339	20250116	143500	16393505	2865	2865	2865	2865	0
340	20250116	143400	16393505	2865	2865	2865	2865	0
341	20250116	143300	16393505	2865	2865	2865	2865	4
342	20250116	143200	16382045	2875	2875	2875	2875	0
343	20250116	143100	16382045	2875	2875	2875	2875	0
344	20250116	143000	16382045	2875	2875	2875	2875	0
345	20250116	142900	16382045	2875	2875	2875	2875	0
346	20250116	142800	16382045	2875	2875	2875	2875	2
347	20250116	142700	16376295	2880	2880	2880	2880	0
348	20250116	142600	16376295	2880	2880	2880	2880	0
349	20250116	142500	16376295	2880	2880	2880	2880	0
350	20250116	142400	16376295	2880	2880	2880	2880	0
351	20250116	142300	16376295	2880	2880	2880	2880	0
352	20250116	142200	16376295	2880	2880	2880	2880	0
353	20250116	142100	16376295	2880	2880	2880	2880	0
354	20250116	142000	16376295	2880	2880	2880	2880	0
355	20250116	141900	16376295	2880	2880	2880	2880	0
356	20250116	141800	16376295	2880	2880	2880	2880	0
357	20250116	141700	16376295	2880	2880	2880	2880	0
358	20250116	141600	16376295	2880	2880	2880	2880	0
359	20250116	141500	16376295	2880	2880	2880	2880	113
360	20250116	141400	16050855	2860	2865	2880	2860	606
361	20250116	141300	14307770	2865	2865	2865	2865	2
362	20250116	141200	14302040	2865	2865	2865	2865	9
363	20250116	141100	14276255	2865	2865	2865	2865	3
364	20250116	141000	14267660	2875	2875	2875	2875	0
365	20250116	140900	14267660	2875	2875	2875	2875	0
366	20250116	140800	14267660	2875	2875	2875	2875	0
367	20250116	140700	14267660	2875	2875	2875	2875	0
368	20250116	140600	14267660	2875	2875	2875	2875	0
369	20250116	140500	14267660	2875	2875	2875	2875	0
370	20250116	140400	14267660	2875	2875	2875	2875	0
371	20250116	140300	14267660	2875	2875	2875	2875	0
372	20250116	140200	14267660	2875	2875	2875	2875	0
373	20250116	140100	14267660	2875	2875	2875	2875	0
374	20250116	140000	14267660	2875	2875	2875	2875	0
375	20250116	135900	14267660	2875	2875	2875	2875	0
376	20250116	135800	14267660	2875	2875	2875	2875	0
377	20250116	135700	14267660	2875	2875	2875	2875	0
378	20250116	135600	14267660	2875	2875	2875	2875	0
379	20250116	135500	14267660	2875	2875	2875	2875	0
380	20250116	135400	14267660	2875	2875	2875	2875	0
381	20250116	135300	14267660	2875	2875	2875	2875	0
382	20250116	135200	14267660	2875	2875	2875	2875	0
383	20250116	135100	14267660	2875	2875	2875	2875	0
384	20250116	135000	14267660	2875	2875	2875	2875	0
385	20250116	134900	14267660	2875	2875	2875	2875	0
386	20250116	134800	14267660	2875	2875	2875	2875	0
387	20250116	134700	14267660	2875	2875	2875	2875	0
388	20250116	134600	14267660	2875	2875	2875	2875	0
389	20250116	134500	14267660	2875	2875	2875	2875	0
390	20250116	134400	14267660	2875	2875	2875	2875	0
391	20250116	134300	14267660	2875	2875	2875	2875	0
392	20250116	134200	14267660	2875	2875	2875	2875	0
393	20250116	134100	14267660	2875	2875	2875	2875	0
394	20250116	134000	14267660	2875	2875	2875	2875	0
395	20250116	133900	14267660	2875	2875	2875	2875	0
396	20250116	133800	14267660	2875	2875	2875	2875	0
397	20250116	133700	14267660	2875	2875	2875	2875	0
398	20250116	133600	14267660	2875	2875	2875	2875	0
399	20250116	133500	14267660	2875	2875	2875	2875	0
400	20250116	133400	14267660	2875	2875	2875	2875	0
401	20250116	133300	14267660	2875	2875	2875	2875	0
402	20250116	133200	14267660	2875	2875	2875	2875	0
403	20250116	133100	14267660	2875	2875	2875	2875	0
404	20250116	133000	14267660	2875	2875	2875	2875	0
405	20250116	132900	14267660	2875	2875	2875	2875	0
406	20250116	132800	14267660	2875	2875	2875	2875	0
407	20250116	132700	14267660	2875	2875	2875	2875	0
408	20250116	132600	14267660	2875	2875	2875	2875	0
409	20250116	132500	14267660	2875	2875	2875	2875	0
410	20250116	132400	14267660	2875	2875	2875	2875	0
411	20250116	132300	14267660	2875	2875	2875	2875	0
412	20250116	132200	14267660	2875	2875	2875	2875	0
413	20250116	132100	14267660	2875	2875	2875	2875	0
414	20250116	132000	14267660	2875	2875	2875	2875	0
415	20250116	131900	14267660	2875	2875	2875	2875	0
416	20250116	131800	14267660	2875	2875	2875	2875	0
417	20250116	131700	14267660	2875	2875	2875	2875	1
418	20250116	131600	14264785	2880	2880	2880	2880	0
419	20250116	131500	14264785	2880	2880	2880	2880	0
420	20250116	131400	14264785	2880	2880	2880	2880	0
421	20250116	131300	14264785	2880	2880	2880	2880	0
422	20250116	131200	14264785	2880	2880	2880	2880	0
423	20250116	131100	14264785	2880	2880	2880	2880	0
424	20250116	131000	14264785	2880	2880	2880	2880	0
425	20250116	130900	14264785	2880	2880	2880	2880	0
426	20250116	130800	14264785	2880	2880	2880	2880	0
427	20250116	130700	14264785	2880	2880	2880	2880	0
428	20250116	130600	14264785	2880	2865	2880	2860	401
429	20250116	130500	13114530	2865	2865	2865	2865	0
430	20250116	130400	13114530	2865	2865	2865	2865	0
431	20250116	130300	13114530	2865	2865	2865	2865	0
432	20250116	130200	13114530	2865	2865	2865	2865	0
433	20250116	130100	13114530	2865	2865	2865	2865	0
434	20250116	130000	13114530	2865	2865	2865	2865	0
435	20250116	125900	13114530	2865	2865	2865	2865	2
436	20250116	125800	13108800	2865	2865	2865	2865	11
437	20250116	125700	13077285	2860	2860	2860	2860	1
438	20250116	125600	13074425	2860	2860	2860	2860	1
439	20250116	125500	13071565	2860	2860	2860	2860	4
440	20250116	125400	13060125	2860	2860	2860	2860	1
441	20250116	125300	13057265	2860	2860	2860	2860	1
442	20250116	125200	13054405	2865	2865	2865	2865	0
443	20250116	125100	13054405	2865	2865	2865	2860	23
444	20250116	125000	12988595	2880	2880	2880	2880	0
445	20250116	124900	12988595	2880	2880	2880	2880	0
446	20250116	124800	12988595	2880	2875	2880	2875	2
447	20250116	124700	12982840	2865	2865	2865	2865	0
448	20250116	124600	12982840	2865	2865	2865	2865	0
449	20250116	124500	12982840	2865	2865	2865	2865	0
450	20250116	124400	12982840	2865	2865	2865	2865	0
451	20250116	124300	12982840	2865	2865	2865	2865	0
452	20250116	124200	12982840	2865	2865	2865	2865	0
453	20250116	124100	12982840	2865	2865	2865	2865	2
454	20250116	124000	12977110	2880	2880	2880	2880	0
455	20250116	123900	12977110	2880	2880	2880	2880	0
456	20250116	123800	12977110	2880	2870	2885	2870	38
457	20250116	123700	12867915	2860	2860	2860	2860	0
458	20250116	123600	12867915	2860	2860	2860	2860	0
459	20250116	123500	12867915	2860	2860	2860	2860	0
460	20250116	123400	12867915	2860	2860	2860	2860	0
461	20250116	123300	12867915	2860	2860	2860	2860	0
462	20250116	123200	12867915	2860	2860	2860	2860	0
463	20250116	123100	12867915	2860	2860	2860	2860	0
464	20250116	123000	12867915	2860	2860	2860	2860	0
465	20250116	122900	12867915	2860	2860	2860	2860	0
466	20250116	122800	12867915	2860	2860	2860	2860	0
467	20250116	122700	12867915	2860	2860	2860	2860	0
468	20250116	122600	12867915	2860	2860	2860	2860	0
469	20250116	122500	12867915	2860	2860	2860	2860	10
470	20250116	122400	12839315	2855	2855	2855	2855	0
471	20250116	122300	12839315	2855	2855	2855	2855	0
472	20250116	122200	12839315	2855	2855	2855	2855	0
473	20250116	122100	12839315	2855	2855	2855	2855	0
474	20250116	122000	12839315	2855	2855	2855	2855	0
475	20250116	121900	12839315	2855	2855	2855	2855	0
476	20250116	121800	12839315	2855	2855	2855	2855	0
477	20250116	121700	12839315	2855	2855	2855	2855	0
478	20250116	121600	12839315	2855	2855	2855	2855	0
479	20250116	121500	12839315	2855	2855	2855	2855	0
480	20250116	121400	12839315	2855	2855	2855	2855	0
481	20250116	121300	12839315	2855	2855	2855	2855	0
482	20250116	121200	12839315	2855	2855	2855	2855	0
483	20250116	121100	12839315	2855	2855	2855	2855	0
484	20250116	121000	12839315	2855	2855	2855	2855	0
485	20250116	120900	12839315	2855	2855	2855	2855	0
486	20250116	120800	12839315	2855	2855	2855	2855	0
487	20250116	120700	12839315	2855	2860	2860	2855	180
488	20250116	120600	12325310	2860	2865	2865	2860	1520
489	20250116	120500	7977440	2865	2870	2870	2865	17
490	20250116	120400	7928655	2875	2875	2875	2875	0
491	20250116	120300	7928655	2875	2875	2875	2875	1
492	20250116	120200	7925780	2875	2880	2880	2875	276
493	20250116	120100	7131785	2880	2880	2880	2880	0
494	20250116	120000	7131785	2880	2880	2880	2880	0
495	20250116	115900	7131785	2880	2880	2880	2880	0
496	20250116	115800	7131785	2880	2885	2885	2880	2
497	20250116	115700	7126020	2890	2890	2890	2890	0
498	20250116	115600	7126020	2890	2890	2890	2890	0
499	20250116	115500	7126020	2890	2890	2890	2890	0
500	20250116	115400	7126020	2890	2890	2890	2890	0
501	20250116	115300	7126020	2890	2890	2890	2890	0
502	20250116	115200	7126020	2890	2890	2890	2890	0
503	20250116	115100	7126020	2890	2890	2890	2890	0
504	20250116	115000	7126020	2890	2890	2890	2890	0
505	20250116	114900	7126020	2890	2890	2890	2890	0
506	20250116	114800	7126020	2890	2890	2890	2890	0
507	20250116	114700	7126020	2890	2890	2890	2890	0
508	20250116	114600	7126020	2890	2890	2890	2890	0
509	20250116	114500	7126020	2890	2890	2890	2890	0
510	20250116	114400	7126020	2890	2890	2890	2890	0
511	20250116	114300	7126020	2890	2890	2890	2890	0
512	20250116	114200	7126020	2890	2890	2890	2890	3
513	20250116	114100	7117350	2895	2895	2895	2895	0
514	20250116	114000	7117350	2895	2895	2895	2895	0
515	20250116	113900	7117350	2895	2895	2895	2895	0
516	20250116	113800	7117350	2895	2895	2895	2895	0
517	20250116	113700	7117350	2895	2895	2895	2895	0
518	20250116	113600	7117350	2895	2895	2895	2895	0
519	20250116	113500	7117350	2895	2895	2895	2895	0
520	20250116	113400	7117350	2895	2895	2895	2895	0
521	20250116	113300	7117350	2895	2895	2895	2895	0
522	20250116	113200	7117350	2895	2895	2895	2895	0
523	20250116	113100	7117350	2895	2895	2895	2895	0
524	20250116	113000	7117350	2895	2895	2895	2895	0
525	20250116	112900	7117350	2895	2895	2895	2895	0
526	20250116	112800	7117350	2895	2895	2895	2895	0
527	20250116	112700	7117350	2895	2895	2895	2895	0
528	20250116	112600	7117350	2895	2895	2895	2895	0
529	20250116	112500	7117350	2895	2895	2895	2895	0
530	20250116	112400	7117350	2895	2895	2895	2895	0
531	20250116	112300	7117350	2895	2895	2895	2895	0
532	20250116	112200	7117350	2895	2895	2895	2895	0
533	20250116	112100	7117350	2895	2895	2895	2895	0
534	20250116	112000	7117350	2895	2895	2895	2895	0
535	20250116	111900	7117350	2895	2895	2895	2895	0
536	20250116	111800	7117350	2895	2895	2895	2895	0
537	20250116	111700	7117350	2895	2895	2895	2895	0
538	20250116	111600	7117350	2895	2895	2895	2895	1
539	20250116	111500	7114455	2900	2900	2900	2900	0
540	20250116	111400	7114455	2900	2900	2900	2900	0
541	20250116	111300	7114455	2900	2900	2900	2900	0
542	20250116	111200	7114455	2900	2900	2900	2900	0
543	20250116	111100	7114455	2900	2900	2900	2900	0
544	20250116	111000	7114455	2900	2900	2900	2900	0
545	20250116	110900	7114455	2900	2900	2900	2900	0
546	20250116	110800	7114455	2900	2900	2900	2900	0
547	20250116	110700	7114455	2900	2900	2900	2900	0
548	20250116	110600	7114455	2900	2900	2900	2900	0
549	20250116	110500	7114455	2900	2900	2900	2900	0
550	20250116	110400	7114455	2900	2900	2900	2900	0
551	20250116	110300	7114455	2900	2900	2900	2900	0
552	20250116	110200	7114455	2900	2900	2900	2900	0
553	20250116	110100	7114455	2900	2900	2900	2900	0
554	20250116	110000	7114455	2900	2900	2900	2900	0
555	20250116	105900	7114455	2900	2900	2900	2900	0
556	20250116	105800	7114455	2900	2900	2900	2900	0
557	20250116	105700	7114455	2900	2900	2900	2900	0
558	20250116	105600	7114455	2900	2900	2900	2900	0
559	20250116	105500	7114455	2900	2900	2900	2900	0
560	20250116	105400	7114455	2900	2900	2900	2900	0
561	20250116	105300	7114455	2900	2895	2900	2895	4
562	20250116	105200	7102865	2885	2885	2885	2885	0
563	20250116	105100	7102865	2885	2885	2885	2885	0
564	20250116	105000	7102865	2885	2885	2885	2885	0
565	20250116	104900	7102865	2885	2885	2885	2885	0
566	20250116	104800	7102865	2885	2885	2885	2885	0
567	20250116	104700	7102865	2885	2885	2885	2885	0
568	20250116	104600	7102865	2885	2885	2885	2885	0
569	20250116	104500	7102865	2885	2885	2885	2885	0
570	20250116	104400	7102865	2885	2885	2885	2885	0
571	20250116	104300	7102865	2885	2885	2885	2885	0
572	20250116	104200	7102865	2885	2885	2885	2885	0
573	20250116	104100	7102865	2885	2885	2885	2885	0
574	20250116	104000	7102865	2885	2885	2885	2885	0
575	20250116	103900	7102865	2885	2885	2885	2885	0
576	20250116	103800	7102865	2885	2885	2885	2885	0
577	20250116	103700	7102865	2885	2885	2885	2885	0
578	20250116	103600	7102865	2885	2885	2885	2885	0
579	20250116	103500	7102865	2885	2885	2885	2885	6
580	20250116	103400	7085555	2900	2900	2900	2900	0
581	20250116	103300	7085555	2900	2900	2900	2900	0
582	20250116	103200	7085555	2900	2900	2900	2900	0
583	20250116	103100	7085555	2900	2900	2900	2900	0
584	20250116	103000	7085555	2900	2900	2900	2900	0
585	20250116	102900	7085555	2900	2900	2900	2900	0
586	20250116	102800	7085555	2900	2900	2900	2900	0
587	20250116	102700	7085555	2900	2900	2900	2900	0
588	20250116	102600	7085555	2900	2900	2900	2900	0
589	20250116	102500	7085555	2900	2900	2900	2900	7
590	20250116	102400	7065255	2900	2900	2900	2900	0
591	20250116	102300	7065255	2900	2900	2900	2900	1
592	20250116	102200	7062355	2900	2900	2900	2900	340
593	20250116	102100	6076355	2895	2895	2895	2895	0
594	20250116	102000	6076355	2895	2895	2895	2895	0
595	20250116	101900	6076355	2895	2895	2895	2895	1
596	20250116	101800	6073460	2900	2900	2900	2900	0
597	20250116	101700	6073460	2900	2900	2900	2900	0
598	20250116	101600	6073460	2900	2900	2900	2900	0
599	20250116	101500	6073460	2900	2900	2900	2900	0
600	20250116	101400	6073460	2900	2900	2900	2900	0
601	20250116	101300	6073460	2900	2900	2900	2900	0
602	20250116	101200	6073460	2900	2900	2900	2900	0
603	20250116	101100	6073460	2900	2900	2900	2900	0
604	20250116	101000	6073460	2900	2900	2900	2900	0
605	20250116	100900	6073460	2900	2900	2900	2900	0
606	20250116	100800	6073460	2900	2900	2900	2900	0
607	20250116	100700	6073460	2900	2900	2900	2900	0
608	20250116	100600	6073460	2900	2900	2900	2900	0
609	20250116	100500	6073460	2900	2900	2900	2900	0
610	20250116	100400	6073460	2900	2900	2900	2900	0
611	20250116	100300	6073460	2900	2900	2900	2900	7
612	20250116	100200	6053160	2900	2900	2900	2900	0
613	20250116	100100	6053160	2900	2900	2900	2900	0
614	20250116	100000	6053160	2900	2900	2900	2900	0
615	20250116	095900	6053160	2900	2900	2900	2900	0
616	20250116	095800	6053160	2900	2900	2900	2900	0
617	20250116	095700	6053160	2900	2900	2900	2900	50
618	20250116	095600	5908160	2885	2885	2885	2885	0
619	20250116	095500	5908160	2885	2885	2885	2885	3
620	20250116	095400	5899505	2890	2890	2890	2890	30
621	20250116	095300	5812805	2910	2910	2910	2910	0
622	20250116	095200	5812805	2910	2910	2910	2910	0
623	20250116	095100	5812805	2910	2910	2910	2910	0
624	20250116	095000	5812805	2910	2910	2910	2910	0
625	20250116	094900	5812805	2910	2910	2910	2910	0
626	20250116	094800	5812805	2910	2910	2910	2910	0
627	20250116	094700	5812805	2910	2910	2910	2910	0
628	20250116	094600	5812805	2910	2910	2910	2910	0
629	20250116	094500	5812805	2910	2900	2910	2900	21
630	20250116	094400	5751860	2900	2900	2900	2900	1
631	20250116	094300	5748960	2880	2900	2900	2880	5
632	20250116	094200	5734480	2900	2900	2900	2900	0
633	20250116	094100	5734480	2900	2900	2900	2900	0
634	20250116	094000	5734480	2900	2900	2900	2900	1
635	20250116	093900	5731580	2895	2895	2895	2895	30
636	20250116	093800	5644730	2895	2895	2895	2895	0
637	20250116	093700	5644730	2895	2895	2895	2895	0
638	20250116	093600	5644730	2895	2895	2895	2895	111
639	20250116	093500	5323385	2900	2900	2900	2900	50
640	20250116	093400	5178385	2895	2895	2895	2895	195
641	20250116	093300	4613860	2895	2895	2895	2895	0
642	20250116	093200	4613860	2895	2895	2895	2895	0
643	20250116	093100	4613860	2895	2895	2895	2895	10
644	20250116	093000	4584910	2880	2880	2880	2880	0
645	20250116	092900	4584910	2880	2885	2885	2880	326
646	20250116	092800	3644970	2895	2895	2895	2895	0
647	20250116	092700	3644970	2895	2895	2895	2895	121
648	20250116	092600	3294675	2895	2895	2895	2895	11
649	20250116	092500	3262830	2895	2895	2895	2895	0
650	20250116	092400	3262830	2895	2895	2895	2895	2
651	20250116	092300	3257040	2880	2880	2880	2880	0
652	20250116	092200	3257040	2880	2880	2880	2880	0
653	20250116	092100	3257040	2880	2880	2880	2880	0
654	20250116	092000	3257040	2880	2880	2880	2880	0
655	20250116	091900	3257040	2880	2880	2880	2880	0
656	20250116	091800	3257040	2880	2880	2880	2880	0
657	20250116	091700	3257040	2880	2880	2880	2880	0
658	20250116	091600	3257040	2880	2880	2880	2880	0
659	20250116	091500	3257040	2880	2880	2880	2880	0
660	20250116	091400	3257040	2880	2880	2880	2880	0
661	20250116	091300	3257040	2880	2880	2880	2880	111
662	20250116	091200	2937360	2895	2895	2895	2895	0
663	20250116	091100	2937360	2895	2895	2895	2895	0
664	20250116	091000	2937360	2895	2890	2895	2890	42
665	20250116	090900	2815910	2860	2860	2860	2860	0
666	20250116	090800	2815910	2860	2865	2865	2860	54
667	20250116	090700	2661335	2885	2885	2885	2885	0
668	20250116	090600	2661335	2885	2885	2885	2885	38
669	20250116	090500	2551705	2885	2885	2885	2885	0
670	20250116	090400	2551705	2885	2885	2885	2885	200
671	20250116	090300	1974705	2885	2885	2885	2885	0
672	20250116	090200	1974705	2885	2885	2890	2885	194
673	20250116	090100	1414905	2885	2880	2885	2880	137
674	20250116	090000	1020165	2865	2880	2880	2865	356