KissMeData/352700/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212000	109328020	2945	2945	2945	2945	1395
3	20250113	211900	109328020	2945	2945	2945	2945	0
4	20250113	211800	109328020	2945	2945	2945	2945	0
5	20250113	211700	109328020	2945	2945	2945	2945	0
6	20250113	211600	109328020	2945	2945	2945	2945	0
7	20250113	211500	109328020	2945	2945	2945	2945	0
8	20250113	211400	109328020	2945	2945	2945	2945	0
9	20250113	211300	109328020	2945	2945	2945	2945	0
10	20250113	211200	109328020	2945	2945	2945	2945	0
11	20250113	211100	109328020	2945	2945	2945	2945	0
12	20250113	211000	109328020	2945	2945	2945	2945	0
13	20250113	210900	109328020	2945	2945	2945	2945	0
14	20250113	210800	109328020	2945	2945	2945	2945	0
15	20250113	210700	109328020	2945	2945	2945	2945	0
16	20250113	210600	109328020	2945	2945	2945	2945	0
17	20250113	210500	109328020	2945	2945	2945	2945	0
18	20250113	210400	109328020	2945	2945	2945	2945	0
19	20250113	210300	109328020	2945	2945	2945	2945	0
20	20250113	210200	109328020	2945	2945	2945	2945	0
21	20250113	210100	109328020	2945	2945	2945	2945	0
22	20250113	210000	109328020	2945	2945	2945	2945	0
23	20250113	205900	109328020	2945	2945	2945	2945	0
24	20250113	205800	109328020	2945	2945	2945	2945	0
25	20250113	205700	109328020	2945	2945	2945	2945	0
26	20250113	205600	109328020	2945	2945	2945	2945	0
27	20250113	205500	109328020	2945	2945	2945	2945	0
28	20250113	205400	109328020	2945	2945	2945	2945	0
29	20250113	205300	109328020	2945	2945	2945	2945	0
30	20250113	205200	109328020	2945	2945	2945	2945	0
31	20250113	205100	109328020	2945	2945	2945	2945	0
32	20250113	205000	109328020	2945	2945	2945	2945	1395
33	20250113	204900	109328020	2945	2945	2945	2945	0
34	20250113	204800	109328020	2945	2945	2945	2945	0
35	20250113	204700	109328020	2945	2945	2945	2945	0
36	20250113	204600	109328020	2945	2945	2945	2945	0
37	20250113	204500	109328020	2945	2945	2945	2945	0
38	20250113	204400	109328020	2945	2945	2945	2945	0
39	20250113	204300	109328020	2945	2945	2945	2945	0
40	20250113	204200	109328020	2945	2945	2945	2945	0
41	20250113	204100	109328020	2945	2945	2945	2945	0
42	20250113	204000	109328020	2945	2945	2945	2945	0
43	20250113	203900	109328020	2945	2945	2945	2945	0
44	20250113	203800	109328020	2945	2945	2945	2945	0
45	20250113	203700	109328020	2945	2945	2945	2945	0
46	20250113	203600	109328020	2945	2945	2945	2945	0
47	20250113	203500	109328020	2945	2945	2945	2945	0
48	20250113	203400	109328020	2945	2945	2945	2945	0
49	20250113	203300	109328020	2945	2945	2945	2945	0
50	20250113	203200	109328020	2945	2945	2945	2945	0
51	20250113	203100	109328020	2945	2945	2945	2945	0
52	20250113	203000	109328020	2945	2945	2945	2945	0
53	20250113	202900	109328020	2945	2945	2945	2945	0
54	20250113	202800	109328020	2945	2945	2945	2945	0
55	20250113	202700	109328020	2945	2945	2945	2945	0
56	20250113	202600	109328020	2945	2945	2945	2945	0
57	20250113	202500	109328020	2945	2945	2945	2945	0
58	20250113	202400	109328020	2945	2945	2945	2945	0
59	20250113	202300	109328020	2945	2945	2945	2945	0
60	20250113	202200	109328020	2945	2945	2945	2945	0
61	20250113	202100	109328020	2945	2945	2945	2945	0
62	20250113	202000	109328020	2945	2945	2945	2945	1395
63	20250113	201900	109328020	2945	2945	2945	2945	0
64	20250113	201800	109328020	2945	2945	2945	2945	0
65	20250113	201700	109328020	2945	2945	2945	2945	0
66	20250113	201600	109328020	2945	2945	2945	2945	0
67	20250113	201500	109328020	2945	2945	2945	2945	0
68	20250113	201400	109328020	2945	2945	2945	2945	0
69	20250113	201300	109328020	2945	2945	2945	2945	0
70	20250113	201200	109328020	2945	2945	2945	2945	0
71	20250113	201100	109328020	2945	2945	2945	2945	0
72	20250113	201000	109328020	2945	2945	2945	2945	0
73	20250113	200900	109328020	2945	2945	2945	2945	0
74	20250113	200800	109328020	2945	2945	2945	2945	0
75	20250113	200700	109328020	2945	2945	2945	2945	0
76	20250113	200600	109328020	2945	2945	2945	2945	0
77	20250113	200500	109328020	2945	2945	2945	2945	0
78	20250113	200400	109328020	2945	2945	2945	2945	0
79	20250113	200300	109328020	2945	2945	2945	2945	0
80	20250113	200200	109328020	2945	2945	2945	2945	0
81	20250113	200100	109328020	2945	2945	2945	2945	0
82	20250113	200000	109328020	2945	2945	2945	2945	0
83	20250113	195900	109328020	2945	2945	2945	2945	0
84	20250113	195800	109328020	2945	2945	2945	2945	0
85	20250113	195700	109328020	2945	2945	2945	2945	0
86	20250113	195600	109328020	2945	2945	2945	2945	0
87	20250113	195500	109328020	2945	2945	2945	2945	0
88	20250113	195400	109328020	2945	2945	2945	2945	0
89	20250113	195300	109328020	2945	2945	2945	2945	0
90	20250113	195200	109328020	2945	2945	2945	2945	0
91	20250113	195100	109328020	2945	2945	2945	2945	0
92	20250113	195000	109328020	2945	2945	2945	2945	1395
93	20250113	194900	109328020	2945	2945	2945	2945	0
94	20250113	194800	109328020	2945	2945	2945	2945	0
95	20250113	194700	109328020	2945	2945	2945	2945	0
96	20250113	194600	109328020	2945	2945	2945	2945	0
97	20250113	194500	109328020	2945	2945	2945	2945	0
98	20250113	194400	109328020	2945	2945	2945	2945	0
99	20250113	194300	109328020	2945	2945	2945	2945	0
100	20250113	194200	109328020	2945	2945	2945	2945	0
101	20250113	194100	109328020	2945	2945	2945	2945	0
102	20250113	194000	109328020	2945	2945	2945	2945	0
103	20250113	193900	109328020	2945	2945	2945	2945	0
104	20250113	193800	109328020	2945	2945	2945	2945	0
105	20250113	193700	109328020	2945	2945	2945	2945	0
106	20250113	193600	109328020	2945	2945	2945	2945	0
107	20250113	193500	109328020	2945	2945	2945	2945	0
108	20250113	193400	109328020	2945	2945	2945	2945	0
109	20250113	193300	109328020	2945	2945	2945	2945	0
110	20250113	193200	109328020	2945	2945	2945	2945	0
111	20250113	193100	109328020	2945	2945	2945	2945	0
112	20250113	193000	109328020	2945	2945	2945	2945	0
113	20250113	192900	109328020	2945	2945	2945	2945	0
114	20250113	192800	109328020	2945	2945	2945	2945	0
115	20250113	192700	109328020	2945	2945	2945	2945	0
116	20250113	192600	109328020	2945	2945	2945	2945	0
117	20250113	192500	109328020	2945	2945	2945	2945	0
118	20250113	192400	109328020	2945	2945	2945	2945	0
119	20250113	192300	109328020	2945	2945	2945	2945	0
120	20250113	192200	109328020	2945	2945	2945	2945	0
121	20250113	192100	109328020	2945	2945	2945	2945	0
122	20250113	192000	109328020	2945	2945	2945	2945	1395
123	20250113	191900	109328020	2945	2945	2945	2945	0
124	20250113	191800	109328020	2945	2945	2945	2945	0
125	20250113	191700	109328020	2945	2945	2945	2945	0
126	20250113	191600	109328020	2945	2945	2945	2945	0
127	20250113	191500	109328020	2945	2945	2945	2945	0
128	20250113	191400	109328020	2945	2945	2945	2945	0
129	20250113	191300	109328020	2945	2945	2945	2945	0
130	20250113	191200	109328020	2945	2945	2945	2945	0
131	20250113	191100	109328020	2945	2945	2945	2945	0
132	20250113	191000	109328020	2945	2945	2945	2945	0
133	20250113	190900	109328020	2945	2945	2945	2945	0
134	20250113	190800	109328020	2945	2945	2945	2945	0
135	20250113	190700	109328020	2945	2945	2945	2945	0
136	20250113	190600	109328020	2945	2945	2945	2945	0
137	20250113	190500	109328020	2945	2945	2945	2945	0
138	20250113	190400	109328020	2945	2945	2945	2945	0
139	20250113	190300	109328020	2945	2945	2945	2945	0
140	20250113	190200	109328020	2945	2945	2945	2945	0
141	20250113	190100	109328020	2945	2945	2945	2945	0
142	20250113	190000	109328020	2945	2945	2945	2945	0
143	20250113	185900	109328020	2945	2945	2945	2945	0
144	20250113	185800	109328020	2945	2945	2945	2945	0
145	20250113	185700	109328020	2945	2945	2945	2945	0
146	20250113	185600	109328020	2945	2945	2945	2945	0
147	20250113	185500	109328020	2945	2945	2945	2945	0
148	20250113	185400	109328020	2945	2945	2945	2945	0
149	20250113	185300	109328020	2945	2945	2945	2945	0
150	20250113	185200	109328020	2945	2945	2945	2945	0
151	20250113	185100	109328020	2945	2945	2945	2945	0
152	20250113	185000	109328020	2945	2945	2945	2945	1395
153	20250113	184900	109328020	2945	2945	2945	2945	0
154	20250113	184800	109328020	2945	2945	2945	2945	0
155	20250113	184700	109328020	2945	2945	2945	2945	0
156	20250113	184600	109328020	2945	2945	2945	2945	0
157	20250113	184500	109328020	2945	2945	2945	2945	0
158	20250113	184400	109328020	2945	2945	2945	2945	0
159	20250113	184300	109328020	2945	2945	2945	2945	0
160	20250113	184200	109328020	2945	2945	2945	2945	0
161	20250113	184100	109328020	2945	2945	2945	2945	0
162	20250113	184000	109328020	2945	2945	2945	2945	0
163	20250113	183900	109328020	2945	2945	2945	2945	0
164	20250113	183800	109328020	2945	2945	2945	2945	0
165	20250113	183700	109328020	2945	2945	2945	2945	0
166	20250113	183600	109328020	2945	2945	2945	2945	0
167	20250113	183500	109328020	2945	2945	2945	2945	0
168	20250113	183400	109328020	2945	2945	2945	2945	0
169	20250113	183300	109328020	2945	2945	2945	2945	0
170	20250113	183200	109328020	2945	2945	2945	2945	0
171	20250113	183100	109328020	2945	2945	2945	2945	0
172	20250113	183000	109328020	2945	2945	2945	2945	0
173	20250113	182900	109328020	2945	2945	2945	2945	0
174	20250113	182800	109328020	2945	2945	2945	2945	0
175	20250113	182700	109328020	2945	2945	2945	2945	0
176	20250113	182600	109328020	2945	2945	2945	2945	0
177	20250113	182500	109328020	2945	2945	2945	2945	0
178	20250113	182400	109328020	2945	2945	2945	2945	0
179	20250113	182300	109328020	2945	2945	2945	2945	0
180	20250113	182200	109328020	2945	2945	2945	2945	0
181	20250113	182100	109328020	2945	2945	2945	2945	0
182	20250113	182000	109328020	2945	2945	2945	2945	1395
183	20250113	181900	109328020	2945	2945	2945	2945	0
184	20250113	181800	109328020	2945	2945	2945	2945	0
185	20250113	181700	109328020	2945	2945	2945	2945	0
186	20250113	181600	109328020	2945	2945	2945	2945	0
187	20250113	181500	109328020	2945	2945	2945	2945	0
188	20250113	181400	109328020	2945	2945	2945	2945	0
189	20250113	181300	109328020	2945	2945	2945	2945	0
190	20250113	181200	109328020	2945	2945	2945	2945	0
191	20250113	181100	109328020	2945	2945	2945	2945	0
192	20250113	181000	109328020	2945	2945	2945	2945	0
193	20250113	180900	109328020	2945	2945	2945	2945	0
194	20250113	180800	109328020	2945	2945	2945	2945	0
195	20250113	180700	109328020	2945	2945	2945	2945	0
196	20250113	180600	109328020	2945	2945	2945	2945	0
197	20250113	180500	109328020	2945	2945	2945	2945	0
198	20250113	180400	109328020	2945	2945	2945	2945	0
199	20250113	180300	109328020	2945	2945	2945	2945	0
200	20250113	180200	109328020	2945	2945	2945	2945	0
201	20250113	180100	109328020	2945	2945	2945	2945	0
202	20250113	180000	109328020	2945	2945	2945	2945	0
203	20250113	175900	109328020	2945	2945	2945	2945	0
204	20250113	175800	109328020	2945	2945	2945	2945	0
205	20250113	175700	109328020	2945	2945	2945	2945	0
206	20250113	175600	109328020	2945	2945	2945	2945	0
207	20250113	175500	109328020	2945	2945	2945	2945	0
208	20250113	175400	109328020	2945	2945	2945	2945	0
209	20250113	175300	109328020	2945	2945	2945	2945	0
210	20250113	175200	109328020	2945	2945	2945	2945	0
211	20250113	175100	109328020	2945	2945	2945	2945	0
212	20250113	175000	109328020	2945	2945	2945	2945	1395
213	20250113	174900	109328020	2945	2945	2945	2945	0
214	20250113	174800	109328020	2945	2945	2945	2945	0
215	20250113	174700	109328020	2945	2945	2945	2945	0
216	20250113	174600	109328020	2945	2945	2945	2945	0
217	20250113	174500	109328020	2945	2945	2945	2945	0
218	20250113	174400	109328020	2945	2945	2945	2945	0
219	20250113	174300	109328020	2945	2945	2945	2945	0
220	20250113	174200	109328020	2945	2945	2945	2945	0
221	20250113	174100	109328020	2945	2945	2945	2945	0
222	20250113	174000	109328020	2945	2945	2945	2945	0
223	20250113	173900	109328020	2945	2945	2945	2945	0
224	20250113	173800	109328020	2945	2945	2945	2945	0
225	20250113	173700	109328020	2945	2945	2945	2945	0
226	20250113	173600	109328020	2945	2945	2945	2945	0
227	20250113	173500	109328020	2945	2945	2945	2945	0
228	20250113	173400	109328020	2945	2945	2945	2945	0
229	20250113	173300	109328020	2945	2945	2945	2945	0
230	20250113	173200	109328020	2945	2945	2945	2945	0
231	20250113	173100	109328020	2945	2945	2945	2945	0
232	20250113	173000	109328020	2945	2945	2945	2945	0
233	20250113	172900	109328020	2945	2945	2945	2945	0
234	20250113	172800	109328020	2945	2945	2945	2945	0
235	20250113	172700	109328020	2945	2945	2945	2945	0
236	20250113	172600	109328020	2945	2945	2945	2945	0
237	20250113	172500	109328020	2945	2945	2945	2945	0
238	20250113	172400	109328020	2945	2945	2945	2945	0
239	20250113	172300	109328020	2945	2945	2945	2945	0
240	20250113	172200	109328020	2945	2945	2945	2945	0
241	20250113	172100	109328020	2945	2945	2945	2945	0
242	20250113	172000	109328020	2945	2945	2945	2945	1395
243	20250113	171900	109328020	2945	2945	2945	2945	0
244	20250113	171800	109328020	2945	2945	2945	2945	0
245	20250113	171700	109328020	2945	2945	2945	2945	0
246	20250113	171600	109328020	2945	2945	2945	2945	0
247	20250113	171500	109328020	2945	2945	2945	2945	0
248	20250113	171400	109328020	2945	2945	2945	2945	0
249	20250113	171300	109328020	2945	2945	2945	2945	0
250	20250113	171200	109328020	2945	2945	2945	2945	0
251	20250113	171100	109328020	2945	2945	2945	2945	0
252	20250113	171000	109328020	2945	2945	2945	2945	0
253	20250113	170900	109328020	2945	2945	2945	2945	0
254	20250113	170800	109328020	2945	2945	2945	2945	0
255	20250113	170700	109328020	2945	2945	2945	2945	0
256	20250113	170600	109328020	2945	2945	2945	2945	0
257	20250113	170500	109328020	2945	2945	2945	2945	0
258	20250113	170400	109328020	2945	2945	2945	2945	0
259	20250113	170300	109328020	2945	2945	2945	2945	0
260	20250113	170200	109328020	2945	2945	2945	2945	0
261	20250113	170100	109328020	2945	2945	2945	2945	0
262	20250113	170000	109328020	2945	2945	2945	2945	0
263	20250113	165900	109328020	2945	2945	2945	2945	0
264	20250113	165800	109328020	2945	2945	2945	2945	0
265	20250113	165700	109328020	2945	2945	2945	2945	0
266	20250113	165600	109328020	2945	2945	2945	2945	0
267	20250113	165500	109328020	2945	2945	2945	2945	0
268	20250113	165400	109328020	2945	2945	2945	2945	0
269	20250113	165300	109328020	2945	2945	2945	2945	0
270	20250113	165200	109328020	2945	2945	2945	2945	0
271	20250113	165100	109328020	2945	2945	2945	2945	0
272	20250113	165000	109328020	2945	2945	2945	2945	1395
273	20250113	164900	109328020	2945	2945	2945	2945	0
274	20250113	164800	109328020	2945	2945	2945	2945	0
275	20250113	164700	109328020	2945	2945	2945	2945	0
276	20250113	164600	109328020	2945	2945	2945	2945	0
277	20250113	164500	109328020	2945	2945	2945	2945	0
278	20250113	164400	109328020	2945	2945	2945	2945	0
279	20250113	164300	109328020	2945	2945	2945	2945	0
280	20250113	164200	109328020	2945	2945	2945	2945	0
281	20250113	164100	109328020	2945	2945	2945	2945	0
282	20250113	164000	109328020	2945	2945	2945	2945	0
283	20250113	163900	109328020	2945	2945	2945	2945	0
284	20250113	163800	109328020	2945	2945	2945	2945	0
285	20250113	163700	109328020	2945	2945	2945	2945	0
286	20250113	163600	109328020	2945	2945	2945	2945	0
287	20250113	163500	109328020	2945	2945	2945	2945	0
288	20250113	163400	109328020	2945	2945	2945	2945	0
289	20250113	163300	109328020	2945	2945	2945	2945	0
290	20250113	163200	109328020	2945	2945	2945	2945	0
291	20250113	163100	109328020	2945	2945	2945	2945	0
292	20250113	163000	109328020	2945	2945	2945	2945	0
293	20250113	162900	109328020	2945	2945	2945	2945	0
294	20250113	162800	109328020	2945	2945	2945	2945	0
295	20250113	162700	109328020	2945	2945	2945	2945	0
296	20250113	162600	109328020	2945	2945	2945	2945	0
297	20250113	162500	109328020	2945	2945	2945	2945	0
298	20250113	162400	109328020	2945	2945	2945	2945	0
299	20250113	162300	109328020	2945	2945	2945	2945	0
300	20250113	162200	109328020	2945	2945	2945	2945	0
301	20250113	162100	109328020	2945	2945	2945	2945	0
302	20250113	162000	109328020	2945	2945	2945	2945	1395
303	20250113	161900	109328020	2945	2945	2945	2945	0
304	20250113	161800	109328020	2945	2945	2945	2945	0
305	20250113	161700	109328020	2945	2945	2945	2945	0
306	20250113	161600	109328020	2945	2945	2945	2945	0
307	20250113	161500	109328020	2945	2945	2945	2945	0
308	20250113	161400	109328020	2945	2945	2945	2945	0
309	20250113	161300	109328020	2945	2945	2945	2945	0
310	20250113	161200	109328020	2945	2945	2945	2945	0
311	20250113	161100	109328020	2945	2945	2945	2945	0
312	20250113	161000	109328020	2945	2945	2945	2945	0
313	20250113	160900	109328020	2945	2945	2945	2945	0
314	20250113	160800	109328020	2945	2945	2945	2945	0
315	20250113	160700	109328020	2945	2945	2945	2945	0
316	20250113	160600	109328020	2945	2945	2945	2945	0
317	20250113	160500	109328020	2945	2945	2945	2945	0
318	20250113	160400	109328020	2945	2945	2945	2945	0
319	20250113	160300	109328020	2945	2945	2945	2945	0
320	20250113	160200	109328020	2945	2945	2945	2945	0
321	20250113	160100	109328020	2945	2945	2945	2945	0
322	20250113	160000	109328020	2945	2945	2945	2945	0
323	20250113	155900	109328020	2945	2945	2945	2945	0
324	20250113	155800	109328020	2945	2945	2945	2945	0
325	20250113	155700	109328020	2945	2945	2945	2945	0
326	20250113	155600	109328020	2945	2945	2945	2945	0
327	20250113	155500	109328020	2945	2945	2945	2945	0
328	20250113	155400	109328020	2945	2945	2945	2945	0
329	20250113	155300	109328020	2945	2945	2945	2945	0
330	20250113	155200	109328020	2945	2945	2945	2945	0
331	20250113	155100	109328020	2945	2945	2945	2945	0
332	20250113	155000	109328020	2945	2945	2945	2945	1395
333	20250113	154900	109328020	2945	2945	2945	2945	0
334	20250113	154800	109328020	2945	2945	2945	2945	0
335	20250113	154700	109328020	2945	2945	2945	2945	0
336	20250113	154600	109328020	2945	2945	2945	2945	0
337	20250113	154500	109328020	2945	2945	2945	2945	0
338	20250113	154400	109328020	2945	2945	2945	2945	0
339	20250113	154300	109328020	2945	2945	2945	2945	0
340	20250113	154200	109328020	2945	2945	2945	2945	0
341	20250113	154100	109328020	2945	2945	2945	2945	0
342	20250113	154000	109328020	2945	2945	2945	2945	0
343	20250113	153900	109328020	2945	2945	2945	2945	0
344	20250113	153800	109328020	2945	2945	2945	2945	0
345	20250113	153700	109328020	2945	2945	2945	2945	0
346	20250113	153600	109328020	2945	2945	2945	2945	0
347	20250113	153500	109328020	2945	2945	2945	2945	0
348	20250113	153400	109328020	2945	2945	2945	2945	0
349	20250113	153300	109328020	2945	2945	2945	2945	0
350	20250113	153200	109328020	2945	2945	2945	2945	0
351	20250113	153100	109328020	2945	2945	2945	2945	0
352	20250113	153000	109328020	2945	2945	2945	2945	1395
353	20250113	152900	105219745	2935	2935	2935	2935	0
354	20250113	152800	105219745	2935	2935	2935	2935	0
355	20250113	152700	105219745	2935	2935	2935	2935	0
356	20250113	152600	105219745	2935	2935	2935	2935	0
357	20250113	152500	105219745	2935	2935	2935	2935	0
358	20250113	152400	105219745	2935	2935	2935	2935	0
359	20250113	152300	105219745	2935	2935	2935	2935	0
360	20250113	152200	105219745	2935	2935	2935	2935	0
361	20250113	152100	105219745	2935	2935	2935	2935	0
362	20250113	152000	105219745	2935	2935	2935	2935	0
363	20250113	151900	105219745	2935	2935	2935	2935	0
364	20250113	151800	105219745	2935	2935	2935	2935	0
365	20250113	151700	105219745	2935	2935	2935	2935	1
366	20250113	151600	105216810	2930	2930	2930	2930	0
367	20250113	151500	105216810	2930	2930	2930	2930	0
368	20250113	151400	105216810	2930	2930	2930	2930	0
369	20250113	151300	105216810	2930	2935	2935	2930	16
370	20250113	151200	105169925	2930	2930	2930	2930	427
371	20250113	151100	103918815	2930	2930	2930	2930	189
372	20250113	151000	103365045	2930	2930	2930	2930	0
373	20250113	150900	103365045	2930	2930	2930	2930	0
374	20250113	150800	103365045	2930	2930	2930	2930	0
375	20250113	150700	103365045	2930	2930	2930	2930	0
376	20250113	150600	103365045	2930	2930	2930	2930	0
377	20250113	150500	103365045	2930	2935	2935	2930	6392
378	20250113	150400	84636480	2940	2940	2940	2940	0
379	20250113	150300	84636480	2940	2940	2940	2940	0
380	20250113	150200	84636480	2940	2940	2940	2940	0
381	20250113	150100	84636480	2940	2940	2940	2940	0
382	20250113	150000	84636480	2940	2940	2940	2940	85
383	20250113	145900	84386580	2935	2935	2935	2935	0
384	20250113	145800	84386580	2935	2935	2935	2935	0
385	20250113	145700	84386580	2935	2935	2935	2935	0
386	20250113	145600	84386580	2935	2935	2935	2935	0
387	20250113	145500	84386580	2935	2935	2935	2935	0
388	20250113	145400	84386580	2935	2935	2935	2935	0
389	20250113	145300	84386580	2935	2935	2935	2935	0
390	20250113	145200	84386580	2935	2935	2935	2935	0
391	20250113	145100	84386580	2935	2935	2935	2935	0
392	20250113	145000	84386580	2935	2935	2935	2935	0
393	20250113	144900	84386580	2935	2935	2935	2935	0
394	20250113	144800	84386580	2935	2935	2935	2935	0
395	20250113	144700	84386580	2935	2935	2935	2935	0
396	20250113	144600	84386580	2935	2935	2935	2935	0
397	20250113	144500	84386580	2935	2935	2935	2935	0
398	20250113	144400	84386580	2935	2935	2935	2935	0
399	20250113	144300	84386580	2935	2935	2935	2935	0
400	20250113	144200	84386580	2935	2935	2935	2935	0
401	20250113	144100	84386580	2935	2935	2935	2935	0
402	20250113	144000	84386580	2935	2935	2935	2935	0
403	20250113	143900	84386580	2935	2935	2935	2935	0
404	20250113	143800	84386580	2935	2935	2935	2935	4
405	20250113	143700	84374840	2940	2940	2940	2940	37
406	20250113	143600	84266060	2935	2935	2935	2935	0
407	20250113	143500	84266060	2935	2935	2935	2935	0
408	20250113	143400	84266060	2935	2935	2935	2935	0
409	20250113	143300	84266060	2935	2935	2935	2935	0
410	20250113	143200	84266060	2935	2935	2935	2935	0
411	20250113	143100	84266060	2935	2935	2935	2935	0
412	20250113	143000	84266060	2935	2935	2935	2935	0
413	20250113	142900	84266060	2935	2935	2935	2935	0
414	20250113	142800	84266060	2935	2935	2935	2935	0
415	20250113	142700	84266060	2935	2935	2935	2935	0
416	20250113	142600	84266060	2935	2935	2935	2935	0
417	20250113	142500	84266060	2935	2935	2935	2935	0
418	20250113	142400	84266060	2935	2935	2935	2935	0
419	20250113	142300	84266060	2935	2935	2935	2935	0
420	20250113	142200	84266060	2935	2935	2935	2935	0
421	20250113	142100	84266060	2935	2935	2935	2935	0
422	20250113	142000	84266060	2935	2935	2935	2935	0
423	20250113	141900	84266060	2935	2935	2935	2935	0
424	20250113	141800	84266060	2935	2935	2935	2935	0
425	20250113	141700	84266060	2935	2935	2935	2935	0
426	20250113	141600	84266060	2935	2935	2935	2935	0
427	20250113	141500	84266060	2935	2935	2935	2935	0
428	20250113	141400	84266060	2935	2935	2935	2935	0
429	20250113	141300	84266060	2935	2935	2935	2935	0
430	20250113	141200	84266060	2935	2935	2935	2935	0
431	20250113	141100	84266060	2935	2935	2935	2935	0
432	20250113	141000	84266060	2935	2935	2935	2935	0
433	20250113	140900	84266060	2935	2935	2935	2935	0
434	20250113	140800	84266060	2935	2935	2935	2935	0
435	20250113	140700	84266060	2935	2935	2935	2935	0
436	20250113	140600	84266060	2935	2935	2935	2935	0
437	20250113	140500	84266060	2935	2935	2935	2935	0
438	20250113	140400	84266060	2935	2935	2935	2935	0
439	20250113	140300	84266060	2935	2935	2935	2935	0
440	20250113	140200	84266060	2935	2935	2935	2935	0
441	20250113	140100	84266060	2935	2935	2935	2935	0
442	20250113	140000	84266060	2935	2935	2935	2935	0
443	20250113	135900	84266060	2935	2935	2935	2935	0
444	20250113	135800	84266060	2935	2935	2935	2935	0
445	20250113	135700	84266060	2935	2945	2945	2935	796
446	20250113	135600	81929620	2935	2935	2935	2935	0
447	20250113	135500	81929620	2935	2935	2935	2935	0
448	20250113	135400	81929620	2935	2935	2935	2935	0
449	20250113	135300	81929620	2935	2935	2935	2935	0
450	20250113	135200	81929620	2935	2935	2935	2935	0
451	20250113	135100	81929620	2935	2935	2935	2935	0
452	20250113	135000	81929620	2935	2935	2935	2935	0
453	20250113	134900	81929620	2935	2935	2935	2935	0
454	20250113	134800	81929620	2935	2935	2935	2935	0
455	20250113	134700	81929620	2935	2935	2935	2935	0
456	20250113	134600	81929620	2935	2940	2940	2935	696
457	20250113	134500	79883480	2960	2960	2960	2960	0
458	20250113	134400	79883480	2960	2960	2960	2960	0
459	20250113	134300	79883480	2960	2960	2960	2960	0
460	20250113	134200	79883480	2960	2960	2960	2960	1
461	20250113	134100	79880520	2940	2940	2940	2940	0
462	20250113	134000	79880520	2940	2940	2940	2940	0
463	20250113	133900	79880520	2940	2940	2940	2940	0
464	20250113	133800	79880520	2940	2940	2940	2940	0
465	20250113	133700	79880520	2940	2940	2940	2940	0
466	20250113	133600	79880520	2940	2940	2940	2940	0
467	20250113	133500	79880520	2940	2940	2940	2940	0
468	20250113	133400	79880520	2940	2940	2940	2940	0
469	20250113	133300	79880520	2940	2940	2940	2940	0
470	20250113	133200	79880520	2940	2940	2940	2940	981
471	20250113	133100	76996380	2965	2965	2965	2965	0
472	20250113	133000	76996380	2965	2965	2965	2965	0
473	20250113	132900	76996380	2965	2965	2965	2965	0
474	20250113	132800	76996380	2965	2965	2965	2965	0
475	20250113	132700	76996380	2965	2965	2965	2965	0
476	20250113	132600	76996380	2965	2965	2965	2965	0
477	20250113	132500	76996380	2965	2965	2965	2965	0
478	20250113	132400	76996380	2965	2965	2965	2965	0
479	20250113	132300	76996380	2965	2945	2965	2945	228
480	20250113	132200	76324900	2940	2940	2940	2940	0
481	20250113	132100	76324900	2940	2940	2940	2940	0
482	20250113	132000	76324900	2940	2940	2940	2940	0
483	20250113	131900	76324900	2940	2940	2940	2940	0
484	20250113	131800	76324900	2940	2940	2940	2940	0
485	20250113	131700	76324900	2940	2940	2940	2940	0
486	20250113	131600	76324900	2940	2940	2940	2940	108
487	20250113	131500	76007380	2935	2935	2935	2935	0
488	20250113	131400	76007380	2935	2935	2935	2935	0
489	20250113	131300	76007380	2935	2935	2935	2935	0
490	20250113	131200	76007380	2935	2935	2935	2935	0
491	20250113	131100	76007380	2935	2935	2935	2935	0
492	20250113	131000	76007380	2935	2935	2935	2935	0
493	20250113	130900	76007380	2935	2935	2935	2935	0
494	20250113	130800	76007380	2935	2935	2935	2935	0
495	20250113	130700	76007380	2935	2935	2935	2935	0
496	20250113	130600	76007380	2935	2935	2935	2935	0
497	20250113	130500	76007380	2935	2935	2935	2935	0
498	20250113	130400	76007380	2935	2935	2935	2935	0
499	20250113	130300	76007380	2935	2935	2935	2935	0
500	20250113	130200	76007380	2935	2935	2935	2935	0
501	20250113	130100	76007380	2935	2935	2935	2935	0
502	20250113	130000	76007380	2935	2935	2935	2935	0
503	20250113	125900	76007380	2935	2935	2935	2935	0
504	20250113	125800	76007380	2935	2935	2935	2935	0
505	20250113	125700	76007380	2935	2935	2935	2935	0
506	20250113	125600	76007380	2935	2935	2935	2935	0
507	20250113	125500	76007380	2935	2935	2935	2935	0
508	20250113	125400	76007380	2935	2935	2935	2935	0
509	20250113	125300	76007380	2935	2935	2935	2935	0
510	20250113	125200	76007380	2935	2935	2935	2935	0
511	20250113	125100	76007380	2935	2935	2935	2935	0
512	20250113	125000	76007380	2935	2935	2935	2935	0
513	20250113	124900	76007380	2935	2935	2935	2935	0
514	20250113	124800	76007380	2935	2935	2935	2935	0
515	20250113	124700	76007380	2935	2935	2935	2935	0
516	20250113	124600	76007380	2935	2935	2935	2935	0
517	20250113	124500	76007380	2935	2935	2935	2935	0
518	20250113	124400	76007380	2935	2935	2935	2935	0
519	20250113	124300	76007380	2935	2935	2935	2935	0
520	20250113	124200	76007380	2935	2935	2935	2935	0
521	20250113	124100	76007380	2935	2935	2935	2935	0
522	20250113	124000	76007380	2935	2935	2935	2935	0
523	20250113	123900	76007380	2935	2935	2935	2935	0
524	20250113	123800	76007380	2935	2935	2935	2935	0
525	20250113	123700	76007380	2935	2935	2935	2935	0
526	20250113	123600	76007380	2935	2935	2935	2935	0
527	20250113	123500	76007380	2935	2935	2935	2935	0
528	20250113	123400	76007380	2935	2935	2935	2935	0
529	20250113	123300	76007380	2935	2935	2935	2935	0
530	20250113	123200	76007380	2935	2935	2935	2935	0
531	20250113	123100	76007380	2935	2935	2935	2935	0
532	20250113	123000	76007380	2935	2935	2935	2935	0
533	20250113	122900	76007380	2935	2935	2935	2935	0
534	20250113	122800	76007380	2935	2935	2935	2935	0
535	20250113	122700	76007380	2935	2935	2935	2935	0
536	20250113	122600	76007380	2935	2935	2935	2935	0
537	20250113	122500	76007380	2935	2935	2935	2935	0
538	20250113	122400	76007380	2935	2935	2935	2935	6
539	20250113	122300	75989770	2935	2935	2935	2935	0
540	20250113	122200	75989770	2935	2935	2935	2935	0
541	20250113	122100	75989770	2935	2935	2935	2935	0
542	20250113	122000	75989770	2935	2935	2935	2935	0
543	20250113	121900	75989770	2935	2935	2935	2935	100
544	20250113	121800	75696270	2930	2930	2930	2930	0
545	20250113	121700	75696270	2930	2930	2930	2930	0
546	20250113	121600	75696270	2930	2930	2930	2930	0
547	20250113	121500	75696270	2930	2930	2930	2930	0
548	20250113	121400	75696270	2930	2930	2930	2930	0
549	20250113	121300	75696270	2930	2930	2930	2930	0
550	20250113	121200	75696270	2930	2930	2930	2930	0
551	20250113	121100	75696270	2930	2930	2930	2930	0
552	20250113	121000	75696270	2930	2930	2930	2930	0
553	20250113	120900	75696270	2930	2930	2930	2930	0
554	20250113	120800	75696270	2930	2930	2930	2930	0
555	20250113	120700	75696270	2930	2930	2930	2930	0
556	20250113	120600	75696270	2930	2930	2930	2930	0
557	20250113	120500	75696270	2930	2930	2930	2930	0
558	20250113	120400	75696270	2930	2930	2930	2930	0
559	20250113	120300	75696270	2930	2930	2930	2930	0
560	20250113	120200	75696270	2930	2930	2930	2930	0
561	20250113	120100	75696270	2930	2930	2930	2930	0
562	20250113	120000	75696270	2930	2930	2930	2930	0
563	20250113	115900	75696270	2930	2930	2930	2930	0
564	20250113	115800	75696270	2930	2930	2930	2930	0
565	20250113	115700	75696270	2930	2930	2930	2930	1
566	20250113	115600	75693340	2930	2930	2930	2930	0
567	20250113	115500	75693340	2930	2930	2930	2930	1
568	20250113	115400	75690410	2935	2935	2935	2935	0
569	20250113	115300	75690410	2935	2935	2935	2935	0
570	20250113	115200	75690410	2935	2935	2935	2935	171
571	20250113	115100	75188525	2935	2935	2935	2935	0
572	20250113	115000	75188525	2935	2935	2935	2935	0
573	20250113	114900	75188525	2935	2935	2935	2935	0
574	20250113	114800	75188525	2935	2935	2935	2935	370
575	20250113	114700	74102575	2935	2935	2935	2935	0
576	20250113	114600	74102575	2935	2935	2935	2935	0
577	20250113	114500	74102575	2935	2935	2935	2935	0
578	20250113	114400	74102575	2935	2935	2935	2935	111
579	20250113	114300	73776790	2935	2935	2935	2935	0
580	20250113	114200	73776790	2935	2935	2935	2935	0
581	20250113	114100	73776790	2935	2935	2935	2935	0
582	20250113	114000	73776790	2935	2935	2935	2935	0
583	20250113	113900	73776790	2935	2935	2935	2935	0
584	20250113	113800	73776790	2935	2935	2935	2935	0
585	20250113	113700	73776790	2935	2935	2935	2935	0
586	20250113	113600	73776790	2935	2935	2935	2935	0
587	20250113	113500	73776790	2935	2935	2935	2935	0
588	20250113	113400	73776790	2935	2935	2935	2935	0
589	20250113	113300	73776790	2935	2935	2935	2935	0
590	20250113	113200	73776790	2935	2935	2935	2935	224
591	20250113	113100	73119350	2935	2935	2935	2935	1
592	20250113	113000	73116415	2935	2935	2935	2935	18
593	20250113	112900	73063585	2935	2935	2935	2935	474
594	20250113	112800	71672395	2935	2935	2935	2935	0
595	20250113	112700	71672395	2935	2935	2935	2935	0
596	20250113	112600	71672395	2935	2935	2935	2935	0
597	20250113	112500	71672395	2935	2935	2935	2935	222
598	20250113	112400	71020825	2935	2935	2935	2935	0
599	20250113	112300	71020825	2935	2935	2935	2935	0
600	20250113	112200	71020825	2935	2935	2935	2935	0
601	20250113	112100	71020825	2935	2935	2935	2935	0
602	20250113	112000	71020825	2935	2935	2935	2935	0
603	20250113	111900	71020825	2935	2935	2935	2935	0
604	20250113	111800	71020825	2935	2935	2935	2935	0
605	20250113	111700	71020825	2935	2935	2935	2935	0
606	20250113	111600	71020825	2935	2935	2935	2935	1
607	20250113	111500	71017890	2930	2930	2930	2930	0
608	20250113	111400	71017890	2930	2930	2930	2930	0
609	20250113	111300	71017890	2930	2930	2930	2930	0
610	20250113	111200	71017890	2930	2930	2930	2930	0
611	20250113	111100	71017890	2930	2930	2930	2930	0
612	20250113	111000	71017890	2930	2930	2930	2930	0
613	20250113	110900	71017890	2930	2930	2930	2930	0
614	20250113	110800	71017890	2930	2930	2930	2930	0
615	20250113	110700	71017890	2930	2930	2930	2930	0
616	20250113	110600	71017890	2930	2930	2930	2930	0
617	20250113	110500	71017890	2930	2930	2930	2930	0
618	20250113	110400	71017890	2930	2930	2930	2930	396
619	20250113	110300	69857610	2930	2930	2930	2930	0
620	20250113	110200	69857610	2930	2935	2935	2930	110
621	20250113	110100	69535260	2935	2935	2935	2935	0
622	20250113	110000	69535260	2935	2935	2935	2935	8
623	20250113	105900	69511780	2935	2935	2935	2935	0
624	20250113	105800	69511780	2935	2935	2935	2935	0
625	20250113	105700	69511780	2935	2935	2935	2935	8
626	20250113	105600	69488300	2935	2935	2935	2935	0
627	20250113	105500	69488300	2935	2935	2935	2935	0
628	20250113	105400	69488300	2935	2935	2935	2935	8
629	20250113	105300	69464820	2935	2935	2935	2935	1
630	20250113	105200	69461885	2935	2935	2935	2935	0
631	20250113	105100	69461885	2935	2935	2935	2935	0
632	20250113	105000	69461885	2935	2935	2935	2935	0
633	20250113	104900	69461885	2935	2935	2935	2935	0
634	20250113	104800	69461885	2935	2935	2935	2935	0
635	20250113	104700	69461885	2935	2935	2935	2935	0
636	20250113	104600	69461885	2935	2935	2935	2935	0
637	20250113	104500	69461885	2935	2935	2935	2935	100
638	20250113	104400	69168385	2935	2935	2935	2935	0
639	20250113	104300	69168385	2935	2935	2935	2935	10
640	20250113	104200	69139035	2935	2935	2935	2935	3
641	20250113	104100	69130230	2935	2935	2935	2935	0
642	20250113	104000	69130230	2935	2935	2935	2935	0
643	20250113	103900	69130230	2935	2935	2935	2935	35
644	20250113	103800	69027505	2935	2935	2935	2935	0
645	20250113	103700	69027505	2935	2935	2935	2935	0
646	20250113	103600	69027505	2935	2935	2935	2935	0
647	20250113	103500	69027505	2935	2935	2935	2935	0
648	20250113	103400	69027505	2935	2935	2935	2935	0
649	20250113	103300	69027505	2935	2935	2935	2935	0
650	20250113	103200	69027505	2935	2935	2935	2935	308
651	20250113	103100	68123525	2935	2935	2935	2935	0
652	20250113	103000	68123525	2935	2935	2935	2935	0
653	20250113	102900	68123525	2935	2940	2940	2935	20
654	20250113	102800	68064775	2930	2930	2930	2930	1000
655	20250113	102700	65134775	2930	2930	2930	2930	0
656	20250113	102600	65134775	2930	2930	2930	2930	0
657	20250113	102500	65134775	2930	2930	2930	2930	0
658	20250113	102400	65134775	2930	2940	2940	2930	345
659	20250113	102300	64121235	2955	2955	2955	2955	0
660	20250113	102200	64121235	2955	2955	2955	2955	2
661	20250113	102100	64115325	2945	2945	2945	2945	0
662	20250113	102000	64115325	2945	2945	2945	2945	0
663	20250113	101900	64115325	2945	2945	2945	2945	0
664	20250113	101800	64115325	2945	2945	2945	2945	921
665	20250113	101700	61402980	2965	2965	2965	2965	0
666	20250113	101600	61402980	2965	2965	2965	2965	0
667	20250113	101500	61402980	2965	2965	2965	2965	0
668	20250113	101400	61402980	2965	2965	2965	2965	0
669	20250113	101300	61402980	2965	2965	2965	2965	0
670	20250113	101200	61402980	2965	2965	2965	2965	0
671	20250113	101100	61402980	2965	2965	2965	2965	0
672	20250113	101000	61402980	2965	2965	2965	2965	0
673	20250113	100900	61402980	2965	2965	2965	2965	0
674	20250113	100800	61402980	2965	2965	2965	2965	0
675	20250113	100700	61402980	2965	2965	2965	2965	0
676	20250113	100600	61402980	2965	2965	2965	2965	0
677	20250113	100500	61402980	2965	2965	2965	2965	0
678	20250113	100400	61402980	2965	2965	2965	2965	0
679	20250113	100300	61402980	2965	2960	2965	2960	1688
680	20250113	100200	56398600	2945	2945	2945	2945	1
681	20250113	100100	56395655	2955	2955	2955	2955	835
682	20250113	100000	53928230	2980	2980	2980	2980	0
683	20250113	095900	53928230	2980	2980	2980	2980	0
684	20250113	095800	53928230	2980	2975	2985	2975	385
685	20250113	095700	52781065	2970	2970	2970	2970	168
686	20250113	095600	52282105	2965	2965	2965	2965	0
687	20250113	095500	52282105	2965	2965	2965	2965	511
688	20250113	095400	50766990	2965	2965	2965	2965	1
689	20250113	095300	50764025	2965	2965	2965	2965	0
690	20250113	095200	50764025	2965	2950	2965	2950	2100
691	20250113	095100	44538835	2950	2950	2950	2950	0
692	20250113	095000	44538835	2950	2950	2950	2950	3
693	20250113	094900	44529985	2950	2940	2950	2940	23
694	20250113	094800	44462345	2940	2940	2940	2940	203
695	20250113	094700	43865525	2940	2940	2940	2940	1
696	20250113	094600	43862585	2925	2925	2925	2925	200
697	20250113	094500	43277585	2925	2925	2925	2925	0
698	20250113	094400	43277585	2925	2925	2925	2925	0
699	20250113	094300	43277585	2925	2930	2930	2925	1218
700	20250113	094200	39711675	2935	2935	2935	2935	60
701	20250113	094100	39535575	2940	2940	2940	2940	0
702	20250113	094000	39535575	2940	2940	2940	2940	0
703	20250113	093900	39535575	2940	2940	2940	2940	30
704	20250113	093800	39447375	2940	2940	2940	2940	0
705	20250113	093700	39447375	2940	2940	2940	2940	0
706	20250113	093600	39447375	2940	2940	2940	2940	0
707	20250113	093500	39447375	2940	2940	2940	2940	123
708	20250113	093400	39085755	2940	2940	2940	2940	1
709	20250113	093300	39082815	2940	2945	2945	2940	1000
710	20250113	093200	36142710	2945	2945	2945	2945	0
711	20250113	093100	36142710	2945	2945	2945	2945	0
712	20250113	093000	36142710	2945	2945	2945	2945	0
713	20250113	092900	36142710	2945	2945	2945	2945	0
714	20250113	092800	36142710	2945	2950	2950	2945	59
715	20250113	092700	35968690	2950	2950	2950	2950	0
716	20250113	092600	35968690	2950	2950	2950	2950	50
717	20250113	092500	35821190	2950	2950	2950	2950	251
718	20250113	092400	35080740	2950	2950	2950	2950	0
719	20250113	092300	35080740	2950	2950	2950	2950	0
720	20250113	092200	35080740	2950	2950	2950	2950	0
721	20250113	092100	35080740	2950	2950	2950	2950	0
722	20250113	092000	35080740	2950	2950	2950	2950	0
723	20250113	091900	35080740	2950	2950	2950	2950	0
724	20250113	091800	35080740	2950	2950	2950	2950	0
725	20250113	091700	35080740	2950	2950	2950	2950	347
726	20250113	091600	34057090	2950	2950	2950	2950	0
727	20250113	091500	34057090	2950	2950	2950	2950	550
728	20250113	091400	32434590	2950	2950	2950	2950	0
729	20250113	091300	32434590	2950	2960	2960	2950	427
730	20250113	091200	31173850	2960	2965	2965	2960	80
731	20250113	091100	30937045	2965	2965	2965	2965	758
732	20250113	091000	28689575	2940	2960	2960	2940	71
733	20250113	090900	28479435	2940	2955	2955	2940	1676
734	20250113	090800	23539005	2955	2955	2955	2955	0
735	20250113	090700	23539005	2955	2955	2955	2955	11
736	20250113	090600	23506500	2960	2975	2995	2960	3303
737	20250113	090500	13661255	2970	2965	2975	2960	406
738	20250113	090400	12454120	2990	2975	2990	2970	681
739	20250113	090300	10426945	2930	2930	2930	2930	0
740	20250113	090200	10426945	2930	2930	2930	2930	0
741	20250113	090100	10426945	2930	2965	2965	2930	1171
742	20250113	090000	6977215	2990	3030	3030	2985	2062