KissMeData/122450/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	201900	79980875	2985	2985	2985	2985	1931
3	20250116	201800	79980875	2985	2985	2985	2985	0
4	20250116	201700	79980875	2985	2985	2985	2985	0
5	20250116	201600	79980875	2985	2985	2985	2985	0
6	20250116	201500	79980875	2985	2985	2985	2985	0
7	20250116	201400	79980875	2985	2985	2985	2985	0
8	20250116	201300	79980875	2985	2985	2985	2985	0
9	20250116	201200	79980875	2985	2985	2985	2985	0
10	20250116	201100	79980875	2985	2985	2985	2985	0
11	20250116	201000	79980875	2985	2985	2985	2985	0
12	20250116	200900	79980875	2985	2985	2985	2985	0
13	20250116	200800	79980875	2985	2985	2985	2985	0
14	20250116	200700	79980875	2985	2985	2985	2985	0
15	20250116	200600	79980875	2985	2985	2985	2985	0
16	20250116	200500	79980875	2985	2985	2985	2985	0
17	20250116	200400	79980875	2985	2985	2985	2985	0
18	20250116	200300	79980875	2985	2985	2985	2985	0
19	20250116	200200	79980875	2985	2985	2985	2985	0
20	20250116	200100	79980875	2985	2985	2985	2985	0
21	20250116	200000	79980875	2985	2985	2985	2985	0
22	20250116	195900	79980875	2985	2985	2985	2985	0
23	20250116	195800	79980875	2985	2985	2985	2985	0
24	20250116	195700	79980875	2985	2985	2985	2985	0
25	20250116	195600	79980875	2985	2985	2985	2985	0
26	20250116	195500	79980875	2985	2985	2985	2985	0
27	20250116	195400	79980875	2985	2985	2985	2985	0
28	20250116	195300	79980875	2985	2985	2985	2985	0
29	20250116	195200	79980875	2985	2985	2985	2985	0
30	20250116	195100	79980875	2985	2985	2985	2985	0
31	20250116	195000	79980875	2985	2985	2985	2985	0
32	20250116	194900	79980875	2985	2985	2985	2985	1931
33	20250116	194800	79980875	2985	2985	2985	2985	0
34	20250116	194700	79980875	2985	2985	2985	2985	0
35	20250116	194600	79980875	2985	2985	2985	2985	0
36	20250116	194500	79980875	2985	2985	2985	2985	0
37	20250116	194400	79980875	2985	2985	2985	2985	0
38	20250116	194300	79980875	2985	2985	2985	2985	0
39	20250116	194200	79980875	2985	2985	2985	2985	0
40	20250116	194100	79980875	2985	2985	2985	2985	0
41	20250116	194000	79980875	2985	2985	2985	2985	0
42	20250116	193900	79980875	2985	2985	2985	2985	0
43	20250116	193800	79980875	2985	2985	2985	2985	0
44	20250116	193700	79980875	2985	2985	2985	2985	0
45	20250116	193600	79980875	2985	2985	2985	2985	0
46	20250116	193500	79980875	2985	2985	2985	2985	0
47	20250116	193400	79980875	2985	2985	2985	2985	0
48	20250116	193300	79980875	2985	2985	2985	2985	0
49	20250116	193200	79980875	2985	2985	2985	2985	0
50	20250116	193100	79980875	2985	2985	2985	2985	0
51	20250116	193000	79980875	2985	2985	2985	2985	0
52	20250116	192900	79980875	2985	2985	2985	2985	0
53	20250116	192800	79980875	2985	2985	2985	2985	0
54	20250116	192700	79980875	2985	2985	2985	2985	0
55	20250116	192600	79980875	2985	2985	2985	2985	0
56	20250116	192500	79980875	2985	2985	2985	2985	0
57	20250116	192400	79980875	2985	2985	2985	2985	0
58	20250116	192300	79980875	2985	2985	2985	2985	0
59	20250116	192200	79980875	2985	2985	2985	2985	0
60	20250116	192100	79980875	2985	2985	2985	2985	0
61	20250116	192000	79980875	2985	2985	2985	2985	0
62	20250116	191900	79980875	2985	2985	2985	2985	1931
63	20250116	191800	79980875	2985	2985	2985	2985	0
64	20250116	191700	79980875	2985	2985	2985	2985	0
65	20250116	191600	79980875	2985	2985	2985	2985	0
66	20250116	191500	79980875	2985	2985	2985	2985	0
67	20250116	191400	79980875	2985	2985	2985	2985	0
68	20250116	191300	79980875	2985	2985	2985	2985	0
69	20250116	191200	79980875	2985	2985	2985	2985	0
70	20250116	191100	79980875	2985	2985	2985	2985	0
71	20250116	191000	79980875	2985	2985	2985	2985	0
72	20250116	190900	79980875	2985	2985	2985	2985	0
73	20250116	190800	79980875	2985	2985	2985	2985	0
74	20250116	190700	79980875	2985	2985	2985	2985	0
75	20250116	190600	79980875	2985	2985	2985	2985	0
76	20250116	190500	79980875	2985	2985	2985	2985	0
77	20250116	190400	79980875	2985	2985	2985	2985	0
78	20250116	190300	79980875	2985	2985	2985	2985	0
79	20250116	190200	79980875	2985	2985	2985	2985	0
80	20250116	190100	79980875	2985	2985	2985	2985	0
81	20250116	190000	79980875	2985	2985	2985	2985	0
82	20250116	185900	79980875	2985	2985	2985	2985	0
83	20250116	185800	79980875	2985	2985	2985	2985	0
84	20250116	185700	79980875	2985	2985	2985	2985	0
85	20250116	185600	79980875	2985	2985	2985	2985	0
86	20250116	185500	79980875	2985	2985	2985	2985	0
87	20250116	185400	79980875	2985	2985	2985	2985	0
88	20250116	185300	79980875	2985	2985	2985	2985	0
89	20250116	185200	79980875	2985	2985	2985	2985	0
90	20250116	185100	79980875	2985	2985	2985	2985	0
91	20250116	185000	79980875	2985	2985	2985	2985	0
92	20250116	184900	79980875	2985	2985	2985	2985	1931
93	20250116	184800	79980875	2985	2985	2985	2985	0
94	20250116	184700	79980875	2985	2985	2985	2985	0
95	20250116	184600	79980875	2985	2985	2985	2985	0
96	20250116	184500	79980875	2985	2985	2985	2985	0
97	20250116	184400	79980875	2985	2985	2985	2985	0
98	20250116	184300	79980875	2985	2985	2985	2985	0
99	20250116	184200	79980875	2985	2985	2985	2985	0
100	20250116	184100	79980875	2985	2985	2985	2985	0
101	20250116	184000	79980875	2985	2985	2985	2985	0
102	20250116	183900	79980875	2985	2985	2985	2985	0
103	20250116	183800	79980875	2985	2985	2985	2985	0
104	20250116	183700	79980875	2985	2985	2985	2985	0
105	20250116	183600	79980875	2985	2985	2985	2985	0
106	20250116	183500	79980875	2985	2985	2985	2985	0
107	20250116	183400	79980875	2985	2985	2985	2985	0
108	20250116	183300	79980875	2985	2985	2985	2985	0
109	20250116	183200	79980875	2985	2985	2985	2985	0
110	20250116	183100	79980875	2985	2985	2985	2985	0
111	20250116	183000	79980875	2985	2985	2985	2985	0
112	20250116	182900	79980875	2985	2985	2985	2985	0
113	20250116	182800	79980875	2985	2985	2985	2985	0
114	20250116	182700	79980875	2985	2985	2985	2985	0
115	20250116	182600	79980875	2985	2985	2985	2985	0
116	20250116	182500	79980875	2985	2985	2985	2985	0
117	20250116	182400	79980875	2985	2985	2985	2985	0
118	20250116	182300	79980875	2985	2985	2985	2985	0
119	20250116	182200	79980875	2985	2985	2985	2985	0
120	20250116	182100	79980875	2985	2985	2985	2985	0
121	20250116	182000	79980875	2985	2985	2985	2985	0
122	20250116	181900	79980875	2985	2985	2985	2985	1931
123	20250116	181800	79980875	2985	2985	2985	2985	0
124	20250116	181700	79980875	2985	2985	2985	2985	0
125	20250116	181600	79980875	2985	2985	2985	2985	0
126	20250116	181500	79980875	2985	2985	2985	2985	0
127	20250116	181400	79980875	2985	2985	2985	2985	0
128	20250116	181300	79980875	2985	2985	2985	2985	0
129	20250116	181200	79980875	2985	2985	2985	2985	0
130	20250116	181100	79980875	2985	2985	2985	2985	0
131	20250116	181000	79980875	2985	2985	2985	2985	0
132	20250116	180900	79980875	2985	2985	2985	2985	0
133	20250116	180800	79980875	2985	2985	2985	2985	0
134	20250116	180700	79980875	2985	2985	2985	2985	0
135	20250116	180600	79980875	2985	2985	2985	2985	0
136	20250116	180500	79980875	2985	2985	2985	2985	0
137	20250116	180400	79980875	2985	2985	2985	2985	0
138	20250116	180300	79980875	2985	2985	2985	2985	0
139	20250116	180200	79980875	2985	2985	2985	2985	0
140	20250116	180100	79980875	2985	2985	2985	2985	0
141	20250116	180000	79980875	2985	2985	2985	2985	0
142	20250116	175900	79980875	2985	2985	2985	2985	0
143	20250116	175800	79980875	2985	2985	2985	2985	0
144	20250116	175700	79980875	2985	2985	2985	2985	0
145	20250116	175600	79980875	2985	2985	2985	2985	0
146	20250116	175500	79980875	2985	2985	2985	2985	0
147	20250116	175400	79980875	2985	2985	2985	2985	0
148	20250116	175300	79980875	2985	2985	2985	2985	0
149	20250116	175200	79980875	2985	2985	2985	2985	0
150	20250116	175100	79980875	2985	2985	2985	2985	0
151	20250116	175000	79980875	2985	2985	2985	2985	0
152	20250116	174900	79980875	2985	2985	2985	2985	1931
153	20250116	174800	79980875	2985	2985	2985	2985	0
154	20250116	174700	79980875	2985	2985	2985	2985	0
155	20250116	174600	79980875	2985	2985	2985	2985	0
156	20250116	174500	79980875	2985	2985	2985	2985	0
157	20250116	174400	79980875	2985	2985	2985	2985	0
158	20250116	174300	79980875	2985	2985	2985	2985	0
159	20250116	174200	79980875	2985	2985	2985	2985	0
160	20250116	174100	79980875	2985	2985	2985	2985	0
161	20250116	174000	79980875	2985	2985	2985	2985	0
162	20250116	173900	79980875	2985	2985	2985	2985	0
163	20250116	173800	79980875	2985	2985	2985	2985	0
164	20250116	173700	79980875	2985	2985	2985	2985	0
165	20250116	173600	79980875	2985	2985	2985	2985	0
166	20250116	173500	79980875	2985	2985	2985	2985	0
167	20250116	173400	79980875	2985	2985	2985	2985	0
168	20250116	173300	79980875	2985	2985	2985	2985	0
169	20250116	173200	79980875	2985	2985	2985	2985	0
170	20250116	173100	79980875	2985	2985	2985	2985	0
171	20250116	173000	79980875	2985	2985	2985	2985	0
172	20250116	172900	79980875	2985	2985	2985	2985	0
173	20250116	172800	79980875	2985	2985	2985	2985	0
174	20250116	172700	79980875	2985	2985	2985	2985	0
175	20250116	172600	79980875	2985	2985	2985	2985	0
176	20250116	172500	79980875	2985	2985	2985	2985	0
177	20250116	172400	79980875	2985	2985	2985	2985	0
178	20250116	172300	79980875	2985	2985	2985	2985	0
179	20250116	172200	79980875	2985	2985	2985	2985	0
180	20250116	172100	79980875	2985	2985	2985	2985	0
181	20250116	172000	79980875	2985	2985	2985	2985	0
182	20250116	171900	79980875	2985	2985	2985	2985	1931
183	20250116	171800	79980875	2985	2985	2985	2985	0
184	20250116	171700	79980875	2985	2985	2985	2985	0
185	20250116	171600	79980875	2985	2985	2985	2985	0
186	20250116	171500	79980875	2985	2985	2985	2985	0
187	20250116	171400	79980875	2985	2985	2985	2985	0
188	20250116	171300	79980875	2985	2985	2985	2985	0
189	20250116	171200	79980875	2985	2985	2985	2985	0
190	20250116	171100	79980875	2985	2985	2985	2985	0
191	20250116	171000	79980875	2985	2985	2985	2985	0
192	20250116	170900	79980875	2985	2985	2985	2985	0
193	20250116	170800	79980875	2985	2985	2985	2985	0
194	20250116	170700	79980875	2985	2985	2985	2985	0
195	20250116	170600	79980875	2985	2985	2985	2985	0
196	20250116	170500	79980875	2985	2985	2985	2985	0
197	20250116	170400	79980875	2985	2985	2985	2985	0
198	20250116	170300	79980875	2985	2985	2985	2985	0
199	20250116	170200	79980875	2985	2985	2985	2985	0
200	20250116	170100	79980875	2985	2985	2985	2985	0
201	20250116	170000	79980875	2985	2985	2985	2985	0
202	20250116	165900	79980875	2985	2985	2985	2985	0
203	20250116	165800	79980875	2985	2985	2985	2985	0
204	20250116	165700	79980875	2985	2985	2985	2985	0
205	20250116	165600	79980875	2985	2985	2985	2985	0
206	20250116	165500	79980875	2985	2985	2985	2985	0
207	20250116	165400	79980875	2985	2985	2985	2985	0
208	20250116	165300	79980875	2985	2985	2985	2985	0
209	20250116	165200	79980875	2985	2985	2985	2985	0
210	20250116	165100	79980875	2985	2985	2985	2985	0
211	20250116	165000	79980875	2985	2985	2985	2985	0
212	20250116	164900	79980875	2985	2985	2985	2985	1931
213	20250116	164800	79980875	2985	2985	2985	2985	0
214	20250116	164700	79980875	2985	2985	2985	2985	0
215	20250116	164600	79980875	2985	2985	2985	2985	0
216	20250116	164500	79980875	2985	2985	2985	2985	0
217	20250116	164400	79980875	2985	2985	2985	2985	0
218	20250116	164300	79980875	2985	2985	2985	2985	0
219	20250116	164200	79980875	2985	2985	2985	2985	0
220	20250116	164100	79980875	2985	2985	2985	2985	0
221	20250116	164000	79980875	2985	2985	2985	2985	0
222	20250116	163900	79980875	2985	2985	2985	2985	0
223	20250116	163800	79980875	2985	2985	2985	2985	0
224	20250116	163700	79980875	2985	2985	2985	2985	0
225	20250116	163600	79980875	2985	2985	2985	2985	0
226	20250116	163500	79980875	2985	2985	2985	2985	0
227	20250116	163400	79980875	2985	2985	2985	2985	0
228	20250116	163300	79980875	2985	2985	2985	2985	0
229	20250116	163200	79980875	2985	2985	2985	2985	0
230	20250116	163100	79980875	2985	2985	2985	2985	0
231	20250116	163000	79980875	2985	2985	2985	2985	0
232	20250116	162900	79980875	2985	2985	2985	2985	0
233	20250116	162800	79980875	2985	2985	2985	2985	0
234	20250116	162700	79980875	2985	2985	2985	2985	0
235	20250116	162600	79980875	2985	2985	2985	2985	0
236	20250116	162500	79980875	2985	2985	2985	2985	0
237	20250116	162400	79980875	2985	2985	2985	2985	0
238	20250116	162300	79980875	2985	2985	2985	2985	0
239	20250116	162200	79980875	2985	2985	2985	2985	0
240	20250116	162100	79980875	2985	2985	2985	2985	0
241	20250116	162000	79980875	2985	2985	2985	2985	0
242	20250116	161900	79980875	2985	2985	2985	2985	1931
243	20250116	161800	79980875	2985	2985	2985	2985	0
244	20250116	161700	79980875	2985	2985	2985	2985	0
245	20250116	161600	79980875	2985	2985	2985	2985	0
246	20250116	161500	79980875	2985	2985	2985	2985	0
247	20250116	161400	79980875	2985	2985	2985	2985	0
248	20250116	161300	79980875	2985	2985	2985	2985	0
249	20250116	161200	79980875	2985	2985	2985	2985	0
250	20250116	161100	79980875	2985	2985	2985	2985	0
251	20250116	161000	79980875	2985	2985	2985	2985	0
252	20250116	160900	79980875	2985	2985	2985	2985	0
253	20250116	160800	79980875	2985	2985	2985	2985	0
254	20250116	160700	79980875	2985	2985	2985	2985	0
255	20250116	160600	79980875	2985	2985	2985	2985	0
256	20250116	160500	79980875	2985	2985	2985	2985	0
257	20250116	160400	79980875	2985	2985	2985	2985	0
258	20250116	160300	79980875	2985	2985	2985	2985	0
259	20250116	160200	79980875	2985	2985	2985	2985	0
260	20250116	160100	79980875	2985	2985	2985	2985	0
261	20250116	160000	79980875	2985	2985	2985	2985	0
262	20250116	155900	79980875	2985	2985	2985	2985	0
263	20250116	155800	79980875	2985	2985	2985	2985	0
264	20250116	155700	79980875	2985	2985	2985	2985	0
265	20250116	155600	79980875	2985	2985	2985	2985	0
266	20250116	155500	79980875	2985	2985	2985	2985	0
267	20250116	155400	79980875	2985	2985	2985	2985	0
268	20250116	155300	79980875	2985	2985	2985	2985	0
269	20250116	155200	79980875	2985	2985	2985	2985	0
270	20250116	155100	79980875	2985	2985	2985	2985	0
271	20250116	155000	79980875	2985	2985	2985	2985	0
272	20250116	154900	79980875	2985	2985	2985	2985	1931
273	20250116	154800	79980875	2985	2985	2985	2985	0
274	20250116	154700	79980875	2985	2985	2985	2985	0
275	20250116	154600	79980875	2985	2985	2985	2985	0
276	20250116	154500	79980875	2985	2985	2985	2985	0
277	20250116	154400	79980875	2985	2985	2985	2985	0
278	20250116	154300	79980875	2985	2985	2985	2985	0
279	20250116	154200	79980875	2985	2985	2985	2985	0
280	20250116	154100	79980875	2985	2985	2985	2985	0
281	20250116	154000	79980875	2985	2985	2985	2985	0
282	20250116	153900	79980875	2985	2985	2985	2985	0
283	20250116	153800	79980875	2985	2985	2985	2985	0
284	20250116	153700	79980875	2985	2985	2985	2985	0
285	20250116	153600	79980875	2985	2985	2985	2985	0
286	20250116	153500	79980875	2985	2985	2985	2985	0
287	20250116	153400	79980875	2985	2985	2985	2985	0
288	20250116	153300	79980875	2985	2985	2985	2985	0
289	20250116	153200	79980875	2985	2985	2985	2985	0
290	20250116	153100	79980875	2985	2985	2985	2985	0
291	20250116	153000	79980875	2985	2985	2985	2985	1931
292	20250116	152900	74216840	3015	3015	3015	3015	0
293	20250116	152800	74216840	3015	3015	3015	3015	0
294	20250116	152700	74216840	3015	3015	3015	3015	0
295	20250116	152600	74216840	3015	3015	3015	3015	0
296	20250116	152500	74216840	3015	3015	3015	3015	0
297	20250116	152400	74216840	3015	3015	3015	3015	0
298	20250116	152300	74216840	3015	3015	3015	3015	0
299	20250116	152200	74216840	3015	3015	3015	3015	0
300	20250116	152100	74216840	3015	3015	3015	3015	0
301	20250116	152000	74216840	3015	3015	3015	3015	0
302	20250116	151900	74216840	3015	3020	3020	3015	14
303	20250116	151800	74174615	3020	3005	3020	3005	27
304	20250116	151700	74093160	3005	3015	3015	3005	18
305	20250116	151600	74039000	3015	3005	3025	3005	28
306	20250116	151500	73954460	3025	3005	3030	3005	26
307	20250116	151400	73875865	3020	3015	3035	3000	1963
308	20250116	151300	67947550	3015	3000	3015	3000	522
309	20250116	151200	66377100	3010	3000	3010	3000	67
310	20250116	151100	66175540	3000	2995	3000	2995	3128
311	20250116	151000	56797455	2995	2995	2995	2995	0
312	20250116	150900	56797455	2995	2995	2995	2995	0
313	20250116	150800	56797455	2995	2995	2995	2995	1
314	20250116	150700	56794460	2995	2995	2995	2995	0
315	20250116	150600	56794460	2995	2995	2995	2995	0
316	20250116	150500	56794460	2995	2995	2995	2995	0
317	20250116	150400	56794460	2995	2995	2995	2995	0
318	20250116	150300	56794460	2995	2995	2995	2995	0
319	20250116	150200	56794460	2995	2995	2995	2995	0
320	20250116	150100	56794460	2995	2995	2995	2995	0
321	20250116	150000	56794460	2995	2995	2995	2995	0
322	20250116	145900	56794460	2995	2995	2995	2995	0
323	20250116	145800	56794460	2995	2995	2995	2995	0
324	20250116	145700	56794460	2995	2995	2995	2995	0
325	20250116	145600	56794460	2995	2995	2995	2995	0
326	20250116	145500	56794460	2995	2995	2995	2995	146
327	20250116	145400	56357190	2990	2990	2990	2990	754
328	20250116	145300	54102730	2990	2990	2990	2990	0
329	20250116	145200	54102730	2990	2990	2990	2990	0
330	20250116	145100	54102730	2990	2990	2990	2990	0
331	20250116	145000	54102730	2990	2990	2990	2990	1
332	20250116	144900	54099740	2985	2985	2985	2985	0
333	20250116	144800	54099740	2985	2985	2985	2985	0
334	20250116	144700	54099740	2985	2985	2985	2985	0
335	20250116	144600	54099740	2985	2985	2985	2985	0
336	20250116	144500	54099740	2985	2985	2985	2985	0
337	20250116	144400	54099740	2985	2985	2985	2985	0
338	20250116	144300	54099740	2985	2985	2985	2985	0
339	20250116	144200	54099740	2985	2985	2985	2985	0
340	20250116	144100	54099740	2985	2985	2985	2985	0
341	20250116	144000	54099740	2985	2985	2985	2985	0
342	20250116	143900	54099740	2985	2985	2985	2985	0
343	20250116	143800	54099740	2985	2985	2985	2985	1
344	20250116	143700	54096755	2990	2990	2990	2990	0
345	20250116	143600	54096755	2990	2990	2990	2990	0
346	20250116	143500	54096755	2990	2990	2990	2990	0
347	20250116	143400	54096755	2990	2990	2990	2990	1
348	20250116	143300	54093765	2980	2980	2980	2980	98
349	20250116	143200	53801725	2985	2985	2985	2985	0
350	20250116	143100	53801725	2985	2985	2985	2985	0
351	20250116	143000	53801725	2985	2985	2985	2985	1
352	20250116	142900	53798740	2985	2985	2985	2985	0
353	20250116	142800	53798740	2985	2985	2985	2985	1
354	20250116	142700	53795755	2990	2990	2990	2990	0
355	20250116	142600	53795755	2990	2990	2990	2990	0
356	20250116	142500	53795755	2990	2990	2990	2990	0
357	20250116	142400	53795755	2990	2990	2990	2990	0
358	20250116	142300	53795755	2990	2990	2990	2990	0
359	20250116	142200	53795755	2990	2990	2990	2990	0
360	20250116	142100	53795755	2990	2990	2990	2990	12
361	20250116	142000	53759875	2990	2985	2990	2985	3
362	20250116	141900	53750915	2985	2985	2985	2985	0
363	20250116	141800	53750915	2985	2985	2985	2985	5
364	20250116	141700	53735990	2985	2985	2985	2985	0
365	20250116	141600	53735990	2985	2985	2985	2985	0
366	20250116	141500	53735990	2985	2985	2985	2985	0
367	20250116	141400	53735990	2985	2985	2985	2985	0
368	20250116	141300	53735990	2985	2985	2985	2985	0
369	20250116	141200	53735990	2985	2985	2985	2985	0
370	20250116	141100	53735990	2985	2985	2985	2985	0
371	20250116	141000	53735990	2985	2985	2985	2985	10
372	20250116	140900	53706140	2985	2985	2985	2985	0
373	20250116	140800	53706140	2985	2985	2985	2985	0
374	20250116	140700	53706140	2985	2985	2985	2985	0
375	20250116	140600	53706140	2985	2985	2985	2985	3
376	20250116	140500	53697185	2990	2990	2990	2990	0
377	20250116	140400	53697185	2990	2990	2990	2990	0
378	20250116	140300	53697185	2990	2990	2990	2990	0
379	20250116	140200	53697185	2990	2990	2990	2990	0
380	20250116	140100	53697185	2990	2990	2990	2990	0
381	20250116	140000	53697185	2990	2990	2990	2990	0
382	20250116	135900	53697185	2990	2990	2990	2990	0
383	20250116	135800	53697185	2990	2980	2990	2980	329
384	20250116	135700	52716755	2975	2975	2975	2975	0
385	20250116	135600	52716755	2975	2975	2975	2975	263
386	20250116	135500	51934330	2980	2980	2980	2980	3
387	20250116	135400	51925390	2980	2980	2980	2980	0
388	20250116	135300	51925390	2980	2980	2980	2980	269
389	20250116	135200	51123770	2985	2985	2985	2985	0
390	20250116	135100	51123770	2985	2985	2985	2985	17
391	20250116	135000	51073025	2985	2985	2985	2985	0
392	20250116	134900	51073025	2985	2985	2985	2985	0
393	20250116	134800	51073025	2985	2985	2985	2985	0
394	20250116	134700	51073025	2985	2985	2985	2985	0
395	20250116	134600	51073025	2985	2985	2985	2985	0
396	20250116	134500	51073025	2985	2985	2985	2985	0
397	20250116	134400	51073025	2985	2985	2985	2985	0
398	20250116	134300	51073025	2985	2985	2985	2985	10
399	20250116	134200	51043175	2980	2980	2980	2980	557
400	20250116	134100	49383315	2985	2985	2985	2985	0
401	20250116	134000	49383315	2985	2985	2985	2985	10
402	20250116	133900	49353465	2990	2990	2990	2990	35
403	20250116	133800	49248815	2985	2985	2985	2985	546
404	20250116	133700	47619005	2985	2985	2985	2985	0
405	20250116	133600	47619005	2985	2985	2985	2985	243
406	20250116	133500	46893650	2990	2990	2990	2990	0
407	20250116	133400	46893650	2990	2990	2990	2990	0
408	20250116	133300	46893650	2990	2990	2990	2990	0
409	20250116	133200	46893650	2990	2990	2990	2990	89
410	20250116	133100	46627540	2985	2985	2985	2985	0
411	20250116	133000	46627540	2985	2985	2985	2985	100
412	20250116	132900	46329040	2990	2990	2990	2990	0
413	20250116	132800	46329040	2990	2990	2990	2990	0
414	20250116	132700	46329040	2990	2990	2990	2990	0
415	20250116	132600	46329040	2990	2990	2990	2990	0
416	20250116	132500	46329040	2990	2990	2990	2990	0
417	20250116	132400	46329040	2990	2990	2990	2990	0
418	20250116	132300	46329040	2990	2990	2990	2990	10
419	20250116	132200	46299140	2990	2990	2990	2990	0
420	20250116	132100	46299140	2990	2990	2990	2990	10
421	20250116	132000	46269240	2990	2990	2990	2985	237
422	20250116	131900	45560805	2990	2990	2990	2990	0
423	20250116	131800	45560805	2990	2990	2990	2990	0
424	20250116	131700	45560805	2990	2990	2990	2990	10
425	20250116	131600	45530905	2990	2990	2990	2990	0
426	20250116	131500	45530905	2990	2990	2990	2990	0
427	20250116	131400	45530905	2990	2990	2990	2990	0
428	20250116	131300	45530905	2990	2990	2990	2990	1
429	20250116	131200	45527915	2990	2990	2990	2990	0
430	20250116	131100	45527915	2990	2990	2990	2990	0
431	20250116	131000	45527915	2990	2990	2990	2990	0
432	20250116	130900	45527915	2990	2990	2990	2990	0
433	20250116	130800	45527915	2990	2990	2990	2990	0
434	20250116	130700	45527915	2990	2990	2990	2990	0
435	20250116	130600	45527915	2990	2990	2990	2990	0
436	20250116	130500	45527915	2990	2990	2990	2990	203
437	20250116	130400	44920945	2990	2990	2990	2990	0
438	20250116	130300	44920945	2990	2990	2990	2990	0
439	20250116	130200	44920945	2990	2990	2990	2990	0
440	20250116	130100	44920945	2990	2990	2990	2990	0
441	20250116	130000	44920945	2990	2990	2990	2990	0
442	20250116	125900	44920945	2990	2990	2990	2990	0
443	20250116	125800	44920945	2990	2990	2990	2990	0
444	20250116	125700	44920945	2990	2990	2990	2990	0
445	20250116	125600	44920945	2990	2990	2990	2990	0
446	20250116	125500	44920945	2990	2990	2990	2990	0
447	20250116	125400	44920945	2990	2990	2990	2990	0
448	20250116	125300	44920945	2990	2990	2990	2990	0
449	20250116	125200	44920945	2990	2990	2990	2990	0
450	20250116	125100	44920945	2990	2990	2990	2990	0
451	20250116	125000	44920945	2990	2990	2990	2990	0
452	20250116	124900	44920945	2990	2990	2990	2990	150
453	20250116	124800	44472445	2995	2995	2995	2995	0
454	20250116	124700	44472445	2995	2995	2995	2995	0
455	20250116	124600	44472445	2995	2995	2995	2995	0
456	20250116	124500	44472445	2995	2995	2995	2995	0
457	20250116	124400	44472445	2995	2995	2995	2995	0
458	20250116	124300	44472445	2995	2995	2995	2995	0
459	20250116	124200	44472445	2995	2995	2995	2995	0
460	20250116	124100	44472445	2995	2995	2995	2995	0
461	20250116	124000	44472445	2995	2995	2995	2995	0
462	20250116	123900	44472445	2995	2995	2995	2995	0
463	20250116	123800	44472445	2995	2995	2995	2995	0
464	20250116	123700	44472445	2995	2995	2995	2995	0
465	20250116	123600	44472445	2995	2995	2995	2995	0
466	20250116	123500	44472445	2995	2995	2995	2995	0
467	20250116	123400	44472445	2995	2995	2995	2995	0
468	20250116	123300	44472445	2995	2995	2995	2995	0
469	20250116	123200	44472445	2995	2995	2995	2995	0
470	20250116	123100	44472445	2995	2995	2995	2995	0
471	20250116	123000	44472445	2995	2995	2995	2995	0
472	20250116	122900	44472445	2995	2995	2995	2995	0
473	20250116	122800	44472445	2995	2995	2995	2995	0
474	20250116	122700	44472445	2995	2995	2995	2995	0
475	20250116	122600	44472445	2995	2995	2995	2995	0
476	20250116	122500	44472445	2995	2995	2995	2995	0
477	20250116	122400	44472445	2995	2995	2995	2995	0
478	20250116	122300	44472445	2995	2995	2995	2995	0
479	20250116	122200	44472445	2995	2995	2995	2995	0
480	20250116	122100	44472445	2995	2995	2995	2995	0
481	20250116	122000	44472445	2995	2995	2995	2995	0
482	20250116	121900	44472445	2995	2995	2995	2995	38
483	20250116	121800	44358635	2995	2995	2995	2995	1
484	20250116	121700	44355640	2985	2985	2985	2985	1
485	20250116	121600	44352655	2995	2995	2995	2995	0
486	20250116	121500	44352655	2995	2995	2995	2995	1
487	20250116	121400	44349660	2995	2995	2995	2995	0
488	20250116	121300	44349660	2995	2995	2995	2995	0
489	20250116	121200	44349660	2995	2995	2995	2995	0
490	20250116	121100	44349660	2995	2995	2995	2995	0
491	20250116	121000	44349660	2995	2995	2995	2995	0
492	20250116	120900	44349660	2995	2995	2995	2995	0
493	20250116	120800	44349660	2995	2995	2995	2995	0
494	20250116	120700	44349660	2995	2995	2995	2995	1
495	20250116	120600	44346665	2990	2990	2990	2990	1
496	20250116	120500	44343675	2995	2995	2995	2995	0
497	20250116	120400	44343675	2995	2995	2995	2995	0
498	20250116	120300	44343675	2995	2995	2995	2995	0
499	20250116	120200	44343675	2995	2995	2995	2995	0
500	20250116	120100	44343675	2995	2995	2995	2995	0
501	20250116	120000	44343675	2995	2985	2995	2985	92
502	20250116	115900	44069045	2995	2995	2995	2995	0
503	20250116	115800	44069045	2995	2995	2995	2995	0
504	20250116	115700	44069045	2995	2995	2995	2995	0
505	20250116	115600	44069045	2995	2995	2995	2995	0
506	20250116	115500	44069045	2995	2995	2995	2995	1
507	20250116	115400	44066050	2990	2990	2990	2990	0
508	20250116	115300	44066050	2990	2990	2990	2990	0
509	20250116	115200	44066050	2990	2990	2990	2990	0
510	20250116	115100	44066050	2990	2990	2990	2990	0
511	20250116	115000	44066050	2990	2990	2990	2990	1
512	20250116	114900	44063060	2995	2995	2995	2995	0
513	20250116	114800	44063060	2995	2995	2995	2995	0
514	20250116	114700	44063060	2995	2995	2995	2995	0
515	20250116	114600	44063060	2995	2995	2995	2995	0
516	20250116	114500	44063060	2995	2995	2995	2995	0
517	20250116	114400	44063060	2995	2995	2995	2995	0
518	20250116	114300	44063060	2995	2995	2995	2995	0
519	20250116	114200	44063060	2995	2995	2995	2995	0
520	20250116	114100	44063060	2995	2995	2995	2995	0
521	20250116	114000	44063060	2995	2995	2995	2995	0
522	20250116	113900	44063060	2995	2995	2995	2995	0
523	20250116	113800	44063060	2995	2995	2995	2995	0
524	20250116	113700	44063060	2995	2995	2995	2995	0
525	20250116	113600	44063060	2995	2995	2995	2995	0
526	20250116	113500	44063060	2995	2995	2995	2995	0
527	20250116	113400	44063060	2995	2995	2995	2995	0
528	20250116	113300	44063060	2995	2985	2995	2985	274
529	20250116	113200	43245160	2985	2985	2985	2985	0
530	20250116	113100	43245160	2985	2985	2985	2985	0
531	20250116	113000	43245160	2985	2985	2985	2985	800
532	20250116	112900	40857160	2985	2985	2985	2985	0
533	20250116	112800	40857160	2985	2985	2985	2985	0
534	20250116	112700	40857160	2985	2985	2985	2985	0
535	20250116	112600	40857160	2985	2985	2985	2985	0
536	20250116	112500	40857160	2985	2985	2985	2985	0
537	20250116	112400	40857160	2985	2985	2985	2985	0
538	20250116	112300	40857160	2985	2985	2985	2985	40
539	20250116	112200	40737760	2985	2985	2985	2985	1
540	20250116	112100	40734775	2980	2980	2980	2980	0
541	20250116	112000	40734775	2980	2980	2980	2980	0
542	20250116	111900	40734775	2980	2980	2980	2980	0
543	20250116	111800	40734775	2980	2980	2980	2980	0
544	20250116	111700	40734775	2980	2980	2980	2980	200
545	20250116	111600	40138775	2985	2985	2985	2985	2
546	20250116	111500	40132805	2985	2985	2985	2985	0
547	20250116	111400	40132805	2985	2985	2985	2985	0
548	20250116	111300	40132805	2985	2985	2985	2985	33
549	20250116	111200	40034300	2985	2985	2985	2985	0
550	20250116	111100	40034300	2985	2985	2985	2985	0
551	20250116	111000	40034300	2985	2985	2985	2985	0
552	20250116	110900	40034300	2985	2985	2985	2985	0
553	20250116	110800	40034300	2985	2985	2985	2985	0
554	20250116	110700	40034300	2985	2985	2985	2985	0
555	20250116	110600	40034300	2985	2985	2985	2985	167
556	20250116	110500	39535805	2985	2985	2985	2985	0
557	20250116	110400	39535805	2985	2985	2985	2985	0
558	20250116	110300	39535805	2985	2985	2985	2985	0
559	20250116	110200	39535805	2985	2985	2985	2985	1
560	20250116	110100	39532820	2985	2985	2985	2985	0
561	20250116	110000	39532820	2985	2985	2985	2985	0
562	20250116	105900	39532820	2985	2985	2985	2985	0
563	20250116	105800	39532820	2985	2985	2985	2985	1
564	20250116	105700	39529835	2985	2985	2985	2985	0
565	20250116	105600	39529835	2985	2985	2985	2985	0
566	20250116	105500	39529835	2985	2985	2985	2985	0
567	20250116	105400	39529835	2985	2985	2985	2985	0
568	20250116	105300	39529835	2985	2985	2985	2985	1
569	20250116	105200	39526850	2985	2985	2985	2985	0
570	20250116	105100	39526850	2985	2985	2985	2985	0
571	20250116	105000	39526850	2985	2985	2985	2985	0
572	20250116	104900	39526850	2985	2985	2985	2985	0
573	20250116	104800	39526850	2985	2980	2985	2980	501
574	20250116	104700	38033865	2980	2980	2980	2980	0
575	20250116	104600	38033865	2980	2980	2980	2980	100
576	20250116	104500	37735865	2975	2975	2975	2975	0
577	20250116	104400	37735865	2975	2975	2975	2975	0
578	20250116	104300	37735865	2975	2975	2975	2975	0
579	20250116	104200	37735865	2975	2975	2975	2975	0
580	20250116	104100	37735865	2975	2975	2975	2975	1
581	20250116	104000	37732890	2985	2985	2985	2985	0
582	20250116	103900	37732890	2985	2985	2985	2985	0
583	20250116	103800	37732890	2985	2985	2985	2985	0
584	20250116	103700	37732890	2985	2985	2985	2985	0
585	20250116	103600	37732890	2985	2985	2985	2985	0
586	20250116	103500	37732890	2985	2985	2985	2985	2
587	20250116	103400	37726920	2985	2985	2985	2985	1
588	20250116	103300	37723935	2980	2985	2995	2980	3392
589	20250116	103200	27609280	2995	2995	2995	2995	1
590	20250116	103100	27606285	2990	2990	2990	2990	302
591	20250116	103000	26703305	2995	2995	2995	2995	0
592	20250116	102900	26703305	2995	2995	2995	2995	0
593	20250116	102800	26703305	2995	2995	2995	2995	0
594	20250116	102700	26703305	2995	2995	2995	2995	0
595	20250116	102600	26703305	2995	2995	2995	2995	0
596	20250116	102500	26703305	2995	2995	2995	2995	0
597	20250116	102400	26703305	2995	2995	2995	2995	0
598	20250116	102300	26703305	2995	2995	2995	2995	0
599	20250116	102200	26703305	2995	2995	2995	2995	10
600	20250116	102100	26673355	2995	2995	2995	2995	0
601	20250116	102000	26673355	2995	2995	2995	2995	3
602	20250116	101900	26664370	2995	2995	2995	2995	0
603	20250116	101800	26664370	2995	2995	2995	2995	0
604	20250116	101700	26664370	2995	2995	2995	2995	0
605	20250116	101600	26664370	2995	2995	2995	2995	0
606	20250116	101500	26664370	2995	2995	2995	2995	1
607	20250116	101400	26661375	2990	2990	2990	2990	0
608	20250116	101300	26661375	2990	2990	2990	2990	0
609	20250116	101200	26661375	2990	2990	2990	2990	0
610	20250116	101100	26661375	2990	2990	2990	2990	1
611	20250116	101000	26658385	2995	2995	2995	2995	0
612	20250116	100900	26658385	2995	2995	2995	2995	0
613	20250116	100800	26658385	2995	2995	2995	2995	31
614	20250116	100700	26565540	2990	2990	2990	2990	1000
615	20250116	100600	23575540	2995	2995	2995	2995	2
616	20250116	100500	23569550	2995	2990	2995	2990	3
617	20250116	100400	23560575	2990	2990	2990	2990	8
618	20250116	100300	23536655	2995	2995	2995	2995	0
619	20250116	100200	23536655	2995	2995	2995	2995	0
620	20250116	100100	23536655	2995	2995	2995	2995	0
621	20250116	100000	23536655	2995	2995	2995	2995	0
622	20250116	095900	23536655	2995	2995	2995	2995	1
623	20250116	095800	23533660	2990	2990	2990	2990	73
624	20250116	095700	23315390	2995	2995	2995	2995	0
625	20250116	095600	23315390	2995	2995	2995	2995	0
626	20250116	095500	23315390	2995	2995	2995	2995	1
627	20250116	095400	23312395	2990	2990	2990	2990	0
628	20250116	095300	23312395	2990	2990	2990	2990	1012
629	20250116	095200	20286515	2990	2990	2990	2990	1242
630	20250116	095100	16572935	3000	3000	3000	3000	1
631	20250116	095000	16569935	2995	2995	2995	2995	0
632	20250116	094900	16569935	2995	2995	2995	2995	0
633	20250116	094800	16569935	2995	2995	2995	2995	69
634	20250116	094700	16363280	3000	3000	3000	3000	0
635	20250116	094600	16363280	3000	3000	3000	3000	0
636	20250116	094500	16363280	3000	3000	3000	3000	0
637	20250116	094400	16363280	3000	3000	3000	3000	6
638	20250116	094300	16345280	3000	3000	3000	3000	2
639	20250116	094200	16339280	2995	2995	2995	2995	512
640	20250116	094100	14805840	2995	2995	2995	2995	0
641	20250116	094000	14805840	2995	2995	2995	2995	0
642	20250116	093900	14805840	2995	2995	2995	2995	0
643	20250116	093800	14805840	2995	2995	2995	2995	0
644	20250116	093700	14805840	2995	2995	2995	2995	0
645	20250116	093600	14805840	2995	2990	2995	2990	4
646	20250116	093500	14793875	2990	2990	2990	2990	9
647	20250116	093400	14766965	2990	2990	2990	2990	0
648	20250116	093300	14766965	2990	2990	2990	2990	50
649	20250116	093200	14617465	2990	2990	2990	2990	0
650	20250116	093100	14617465	2990	2990	2990	2990	0
651	20250116	093000	14617465	2990	2990	2990	2990	0
652	20250116	092900	14617465	2990	2990	2990	2990	0
653	20250116	092800	14617465	2990	2990	2990	2990	1
654	20250116	092700	14614475	2990	2990	2990	2990	0
655	20250116	092600	14614475	2990	2990	2990	2990	0
656	20250116	092500	14614475	2990	2990	2990	2990	0
657	20250116	092400	14614475	2990	2990	2990	2990	0
658	20250116	092300	14614475	2990	2990	2990	2990	492
659	20250116	092200	13143395	2990	2990	2990	2990	280
660	20250116	092100	12306195	3000	3000	3000	3000	0
661	20250116	092000	12306195	3000	3000	3000	3000	0
662	20250116	091900	12306195	3000	3000	3000	3000	0
663	20250116	091800	12306195	3000	3000	3000	3000	2
664	20250116	091700	12300195	3000	3000	3000	3000	2
665	20250116	091600	12294195	2995	2995	2995	2995	123
666	20250116	091500	11925810	2995	2995	2995	2995	0
667	20250116	091400	11925810	2995	2995	2995	2995	0
668	20250116	091300	11925810	2995	3000	3000	2995	251
669	20250116	091200	11172815	3000	3000	3000	3000	0
670	20250116	091100	11172815	3000	3000	3000	3000	0
671	20250116	091000	11172815	3000	3000	3000	3000	1
672	20250116	090900	11169815	2985	2985	2985	2985	0
673	20250116	090800	11169815	2985	2985	2985	2985	0
674	20250116	090700	11169815	2985	2985	2985	2985	0
675	20250116	090600	11169815	2985	2985	2985	2985	0
676	20250116	090500	11169815	2985	2985	2985	2985	80
677	20250116	090400	10931015	2985	2985	2985	2985	403
678	20250116	090300	9728060	2985	2985	2985	2985	30
679	20250116	090200	9638510	2980	2985	2985	2980	3138
680	20250116	090100	271635	2985	2985	2985	2985	0
681	20250116	090000	271635	2985	2985	2985	2985	85