KissMeData/238090/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205200	32910695	2905	2905	2905	2905	197
3	20250108	205100	32910695	2905	2905	2905	2905	0
4	20250108	205000	32910695	2905	2905	2905	2905	0
5	20250108	204900	32910695	2905	2905	2905	2905	0
6	20250108	204800	32910695	2905	2905	2905	2905	0
7	20250108	204700	32910695	2905	2905	2905	2905	0
8	20250108	204600	32910695	2905	2905	2905	2905	0
9	20250108	204500	32910695	2905	2905	2905	2905	0
10	20250108	204400	32910695	2905	2905	2905	2905	0
11	20250108	204300	32910695	2905	2905	2905	2905	0
12	20250108	204200	32910695	2905	2905	2905	2905	0
13	20250108	204100	32910695	2905	2905	2905	2905	0
14	20250108	204000	32910695	2905	2905	2905	2905	0
15	20250108	203900	32910695	2905	2905	2905	2905	0
16	20250108	203800	32910695	2905	2905	2905	2905	0
17	20250108	203700	32910695	2905	2905	2905	2905	0
18	20250108	203600	32910695	2905	2905	2905	2905	0
19	20250108	203500	32910695	2905	2905	2905	2905	0
20	20250108	203400	32910695	2905	2905	2905	2905	0
21	20250108	203300	32910695	2905	2905	2905	2905	0
22	20250108	203200	32910695	2905	2905	2905	2905	0
23	20250108	203100	32910695	2905	2905	2905	2905	0
24	20250108	203000	32910695	2905	2905	2905	2905	0
25	20250108	202900	32910695	2905	2905	2905	2905	0
26	20250108	202800	32910695	2905	2905	2905	2905	0
27	20250108	202700	32910695	2905	2905	2905	2905	0
28	20250108	202600	32910695	2905	2905	2905	2905	0
29	20250108	202500	32910695	2905	2905	2905	2905	0
30	20250108	202400	32910695	2905	2905	2905	2905	0
31	20250108	202300	32910695	2905	2905	2905	2905	0
32	20250108	202200	32910695	2905	2905	2905	2905	197
33	20250108	202100	32910695	2905	2905	2905	2905	0
34	20250108	202000	32910695	2905	2905	2905	2905	0
35	20250108	201900	32910695	2905	2905	2905	2905	0
36	20250108	201800	32910695	2905	2905	2905	2905	0
37	20250108	201700	32910695	2905	2905	2905	2905	0
38	20250108	201600	32910695	2905	2905	2905	2905	0
39	20250108	201500	32910695	2905	2905	2905	2905	0
40	20250108	201400	32910695	2905	2905	2905	2905	0
41	20250108	201300	32910695	2905	2905	2905	2905	0
42	20250108	201200	32910695	2905	2905	2905	2905	0
43	20250108	201100	32910695	2905	2905	2905	2905	0
44	20250108	201000	32910695	2905	2905	2905	2905	0
45	20250108	200900	32910695	2905	2905	2905	2905	0
46	20250108	200800	32910695	2905	2905	2905	2905	0
47	20250108	200700	32910695	2905	2905	2905	2905	0
48	20250108	200600	32910695	2905	2905	2905	2905	0
49	20250108	200500	32910695	2905	2905	2905	2905	0
50	20250108	200400	32910695	2905	2905	2905	2905	0
51	20250108	200300	32910695	2905	2905	2905	2905	0
52	20250108	200200	32910695	2905	2905	2905	2905	0
53	20250108	200100	32910695	2905	2905	2905	2905	0
54	20250108	200000	32910695	2905	2905	2905	2905	0
55	20250108	195900	32910695	2905	2905	2905	2905	0
56	20250108	195800	32910695	2905	2905	2905	2905	0
57	20250108	195700	32910695	2905	2905	2905	2905	0
58	20250108	195600	32910695	2905	2905	2905	2905	0
59	20250108	195500	32910695	2905	2905	2905	2905	0
60	20250108	195400	32910695	2905	2905	2905	2905	0
61	20250108	195300	32910695	2905	2905	2905	2905	0
62	20250108	195200	32910695	2905	2905	2905	2905	197
63	20250108	195100	32910695	2905	2905	2905	2905	0
64	20250108	195000	32910695	2905	2905	2905	2905	0
65	20250108	194900	32910695	2905	2905	2905	2905	0
66	20250108	194800	32910695	2905	2905	2905	2905	0
67	20250108	194700	32910695	2905	2905	2905	2905	0
68	20250108	194600	32910695	2905	2905	2905	2905	0
69	20250108	194500	32910695	2905	2905	2905	2905	0
70	20250108	194400	32910695	2905	2905	2905	2905	0
71	20250108	194300	32910695	2905	2905	2905	2905	0
72	20250108	194200	32910695	2905	2905	2905	2905	0
73	20250108	194100	32910695	2905	2905	2905	2905	0
74	20250108	194000	32910695	2905	2905	2905	2905	0
75	20250108	193900	32910695	2905	2905	2905	2905	0
76	20250108	193800	32910695	2905	2905	2905	2905	0
77	20250108	193700	32910695	2905	2905	2905	2905	0
78	20250108	193600	32910695	2905	2905	2905	2905	0
79	20250108	193500	32910695	2905	2905	2905	2905	0
80	20250108	193400	32910695	2905	2905	2905	2905	0
81	20250108	193300	32910695	2905	2905	2905	2905	0
82	20250108	193200	32910695	2905	2905	2905	2905	0
83	20250108	193100	32910695	2905	2905	2905	2905	0
84	20250108	193000	32910695	2905	2905	2905	2905	0
85	20250108	192900	32910695	2905	2905	2905	2905	0
86	20250108	192800	32910695	2905	2905	2905	2905	0
87	20250108	192700	32910695	2905	2905	2905	2905	0
88	20250108	192600	32910695	2905	2905	2905	2905	0
89	20250108	192500	32910695	2905	2905	2905	2905	0
90	20250108	192400	32910695	2905	2905	2905	2905	0
91	20250108	192300	32910695	2905	2905	2905	2905	0
92	20250108	192200	32910695	2905	2905	2905	2905	197
93	20250108	192100	32910695	2905	2905	2905	2905	0
94	20250108	192000	32910695	2905	2905	2905	2905	0
95	20250108	191900	32910695	2905	2905	2905	2905	0
96	20250108	191800	32910695	2905	2905	2905	2905	0
97	20250108	191700	32910695	2905	2905	2905	2905	0
98	20250108	191600	32910695	2905	2905	2905	2905	0
99	20250108	191500	32910695	2905	2905	2905	2905	0
100	20250108	191400	32910695	2905	2905	2905	2905	0
101	20250108	191300	32910695	2905	2905	2905	2905	0
102	20250108	191200	32910695	2905	2905	2905	2905	0
103	20250108	191100	32910695	2905	2905	2905	2905	0
104	20250108	191000	32910695	2905	2905	2905	2905	0
105	20250108	190900	32910695	2905	2905	2905	2905	0
106	20250108	190800	32910695	2905	2905	2905	2905	0
107	20250108	190700	32910695	2905	2905	2905	2905	0
108	20250108	190600	32910695	2905	2905	2905	2905	0
109	20250108	190500	32910695	2905	2905	2905	2905	0
110	20250108	190400	32910695	2905	2905	2905	2905	0
111	20250108	190300	32910695	2905	2905	2905	2905	0
112	20250108	190200	32910695	2905	2905	2905	2905	0
113	20250108	190100	32910695	2905	2905	2905	2905	0
114	20250108	190000	32910695	2905	2905	2905	2905	0
115	20250108	185900	32910695	2905	2905	2905	2905	0
116	20250108	185800	32910695	2905	2905	2905	2905	0
117	20250108	185700	32910695	2905	2905	2905	2905	0
118	20250108	185600	32910695	2905	2905	2905	2905	0
119	20250108	185500	32910695	2905	2905	2905	2905	0
120	20250108	185400	32910695	2905	2905	2905	2905	0
121	20250108	185300	32910695	2905	2905	2905	2905	0
122	20250108	185200	32910695	2905	2905	2905	2905	197
123	20250108	185100	32910695	2905	2905	2905	2905	0
124	20250108	185000	32910695	2905	2905	2905	2905	0
125	20250108	184900	32910695	2905	2905	2905	2905	0
126	20250108	184800	32910695	2905	2905	2905	2905	0
127	20250108	184700	32910695	2905	2905	2905	2905	0
128	20250108	184600	32910695	2905	2905	2905	2905	0
129	20250108	184500	32910695	2905	2905	2905	2905	0
130	20250108	184400	32910695	2905	2905	2905	2905	0
131	20250108	184300	32910695	2905	2905	2905	2905	0
132	20250108	184200	32910695	2905	2905	2905	2905	0
133	20250108	184100	32910695	2905	2905	2905	2905	0
134	20250108	184000	32910695	2905	2905	2905	2905	0
135	20250108	183900	32910695	2905	2905	2905	2905	0
136	20250108	183800	32910695	2905	2905	2905	2905	0
137	20250108	183700	32910695	2905	2905	2905	2905	0
138	20250108	183600	32910695	2905	2905	2905	2905	0
139	20250108	183500	32910695	2905	2905	2905	2905	0
140	20250108	183400	32910695	2905	2905	2905	2905	0
141	20250108	183300	32910695	2905	2905	2905	2905	0
142	20250108	183200	32910695	2905	2905	2905	2905	0
143	20250108	183100	32910695	2905	2905	2905	2905	0
144	20250108	183000	32910695	2905	2905	2905	2905	0
145	20250108	182900	32910695	2905	2905	2905	2905	0
146	20250108	182800	32910695	2905	2905	2905	2905	0
147	20250108	182700	32910695	2905	2905	2905	2905	0
148	20250108	182600	32910695	2905	2905	2905	2905	0
149	20250108	182500	32910695	2905	2905	2905	2905	0
150	20250108	182400	32910695	2905	2905	2905	2905	0
151	20250108	182300	32910695	2905	2905	2905	2905	0
152	20250108	182200	32910695	2905	2905	2905	2905	197
153	20250108	182100	32910695	2905	2905	2905	2905	0
154	20250108	182000	32910695	2905	2905	2905	2905	0
155	20250108	181900	32910695	2905	2905	2905	2905	0
156	20250108	181800	32910695	2905	2905	2905	2905	0
157	20250108	181700	32910695	2905	2905	2905	2905	0
158	20250108	181600	32910695	2905	2905	2905	2905	0
159	20250108	181500	32910695	2905	2905	2905	2905	0
160	20250108	181400	32910695	2905	2905	2905	2905	0
161	20250108	181300	32910695	2905	2905	2905	2905	0
162	20250108	181200	32910695	2905	2905	2905	2905	0
163	20250108	181100	32910695	2905	2905	2905	2905	0
164	20250108	181000	32910695	2905	2905	2905	2905	0
165	20250108	180900	32910695	2905	2905	2905	2905	0
166	20250108	180800	32910695	2905	2905	2905	2905	0
167	20250108	180700	32910695	2905	2905	2905	2905	0
168	20250108	180600	32910695	2905	2905	2905	2905	0
169	20250108	180500	32910695	2905	2905	2905	2905	0
170	20250108	180400	32910695	2905	2905	2905	2905	0
171	20250108	180300	32910695	2905	2905	2905	2905	0
172	20250108	180200	32910695	2905	2905	2905	2905	0
173	20250108	180100	32910695	2905	2905	2905	2905	0
174	20250108	180000	32910695	2905	2905	2905	2905	0
175	20250108	175900	32910695	2905	2905	2905	2905	0
176	20250108	175800	32910695	2905	2905	2905	2905	0
177	20250108	175700	32910695	2905	2905	2905	2905	0
178	20250108	175600	32910695	2905	2905	2905	2905	0
179	20250108	175500	32910695	2905	2905	2905	2905	0
180	20250108	175400	32910695	2905	2905	2905	2905	0
181	20250108	175300	32910695	2905	2905	2905	2905	0
182	20250108	175200	32910695	2905	2905	2905	2905	197
183	20250108	175100	32910695	2905	2905	2905	2905	0
184	20250108	175000	32910695	2905	2905	2905	2905	0
185	20250108	174900	32910695	2905	2905	2905	2905	0
186	20250108	174800	32910695	2905	2905	2905	2905	0
187	20250108	174700	32910695	2905	2905	2905	2905	0
188	20250108	174600	32910695	2905	2905	2905	2905	0
189	20250108	174500	32910695	2905	2905	2905	2905	0
190	20250108	174400	32910695	2905	2905	2905	2905	0
191	20250108	174300	32910695	2905	2905	2905	2905	0
192	20250108	174200	32910695	2905	2905	2905	2905	0
193	20250108	174100	32910695	2905	2905	2905	2905	0
194	20250108	174000	32910695	2905	2905	2905	2905	0
195	20250108	173900	32910695	2905	2905	2905	2905	0
196	20250108	173800	32910695	2905	2905	2905	2905	0
197	20250108	173700	32910695	2905	2905	2905	2905	0
198	20250108	173600	32910695	2905	2905	2905	2905	0
199	20250108	173500	32910695	2905	2905	2905	2905	0
200	20250108	173400	32910695	2905	2905	2905	2905	0
201	20250108	173300	32910695	2905	2905	2905	2905	0
202	20250108	173200	32910695	2905	2905	2905	2905	0
203	20250108	173100	32910695	2905	2905	2905	2905	0
204	20250108	173000	32910695	2905	2905	2905	2905	0
205	20250108	172900	32910695	2905	2905	2905	2905	0
206	20250108	172800	32910695	2905	2905	2905	2905	0
207	20250108	172700	32910695	2905	2905	2905	2905	0
208	20250108	172600	32910695	2905	2905	2905	2905	0
209	20250108	172500	32910695	2905	2905	2905	2905	0
210	20250108	172400	32910695	2905	2905	2905	2905	0
211	20250108	172300	32910695	2905	2905	2905	2905	0
212	20250108	172200	32910695	2905	2905	2905	2905	197
213	20250108	172100	32910695	2905	2905	2905	2905	0
214	20250108	172000	32910695	2905	2905	2905	2905	0
215	20250108	171900	32910695	2905	2905	2905	2905	0
216	20250108	171800	32910695	2905	2905	2905	2905	0
217	20250108	171700	32910695	2905	2905	2905	2905	0
218	20250108	171600	32910695	2905	2905	2905	2905	0
219	20250108	171500	32910695	2905	2905	2905	2905	0
220	20250108	171400	32910695	2905	2905	2905	2905	0
221	20250108	171300	32910695	2905	2905	2905	2905	0
222	20250108	171200	32910695	2905	2905	2905	2905	0
223	20250108	171100	32910695	2905	2905	2905	2905	0
224	20250108	171000	32910695	2905	2905	2905	2905	0
225	20250108	170900	32910695	2905	2905	2905	2905	0
226	20250108	170800	32910695	2905	2905	2905	2905	0
227	20250108	170700	32910695	2905	2905	2905	2905	0
228	20250108	170600	32910695	2905	2905	2905	2905	0
229	20250108	170500	32910695	2905	2905	2905	2905	0
230	20250108	170400	32910695	2905	2905	2905	2905	0
231	20250108	170300	32910695	2905	2905	2905	2905	0
232	20250108	170200	32910695	2905	2905	2905	2905	0
233	20250108	170100	32910695	2905	2905	2905	2905	0
234	20250108	170000	32910695	2905	2905	2905	2905	0
235	20250108	165900	32910695	2905	2905	2905	2905	0
236	20250108	165800	32910695	2905	2905	2905	2905	0
237	20250108	165700	32910695	2905	2905	2905	2905	0
238	20250108	165600	32910695	2905	2905	2905	2905	0
239	20250108	165500	32910695	2905	2905	2905	2905	0
240	20250108	165400	32910695	2905	2905	2905	2905	0
241	20250108	165300	32910695	2905	2905	2905	2905	0
242	20250108	165200	32910695	2905	2905	2905	2905	197
243	20250108	165100	32910695	2905	2905	2905	2905	0
244	20250108	165000	32910695	2905	2905	2905	2905	0
245	20250108	164900	32910695	2905	2905	2905	2905	0
246	20250108	164800	32910695	2905	2905	2905	2905	0
247	20250108	164700	32910695	2905	2905	2905	2905	0
248	20250108	164600	32910695	2905	2905	2905	2905	0
249	20250108	164500	32910695	2905	2905	2905	2905	0
250	20250108	164400	32910695	2905	2905	2905	2905	0
251	20250108	164300	32910695	2905	2905	2905	2905	0
252	20250108	164200	32910695	2905	2905	2905	2905	0
253	20250108	164100	32910695	2905	2905	2905	2905	0
254	20250108	164000	32910695	2905	2905	2905	2905	0
255	20250108	163900	32910695	2905	2905	2905	2905	0
256	20250108	163800	32910695	2905	2905	2905	2905	0
257	20250108	163700	32910695	2905	2905	2905	2905	0
258	20250108	163600	32910695	2905	2905	2905	2905	0
259	20250108	163500	32910695	2905	2905	2905	2905	0
260	20250108	163400	32910695	2905	2905	2905	2905	0
261	20250108	163300	32910695	2905	2905	2905	2905	0
262	20250108	163200	32910695	2905	2905	2905	2905	0
263	20250108	163100	32910695	2905	2905	2905	2905	0
264	20250108	163000	32910695	2905	2905	2905	2905	0
265	20250108	162900	32910695	2905	2905	2905	2905	0
266	20250108	162800	32910695	2905	2905	2905	2905	0
267	20250108	162700	32910695	2905	2905	2905	2905	0
268	20250108	162600	32910695	2905	2905	2905	2905	0
269	20250108	162500	32910695	2905	2905	2905	2905	0
270	20250108	162400	32910695	2905	2905	2905	2905	0
271	20250108	162300	32910695	2905	2905	2905	2905	0
272	20250108	162200	32910695	2905	2905	2905	2905	197
273	20250108	162100	32910695	2905	2905	2905	2905	0
274	20250108	162000	32910695	2905	2905	2905	2905	0
275	20250108	161900	32910695	2905	2905	2905	2905	0
276	20250108	161800	32910695	2905	2905	2905	2905	0
277	20250108	161700	32910695	2905	2905	2905	2905	0
278	20250108	161600	32910695	2905	2905	2905	2905	0
279	20250108	161500	32910695	2905	2905	2905	2905	0
280	20250108	161400	32910695	2905	2905	2905	2905	0
281	20250108	161300	32910695	2905	2905	2905	2905	0
282	20250108	161200	32910695	2905	2905	2905	2905	0
283	20250108	161100	32910695	2905	2905	2905	2905	0
284	20250108	161000	32910695	2905	2905	2905	2905	0
285	20250108	160900	32910695	2905	2905	2905	2905	0
286	20250108	160800	32910695	2905	2905	2905	2905	0
287	20250108	160700	32910695	2905	2905	2905	2905	0
288	20250108	160600	32910695	2905	2905	2905	2905	0
289	20250108	160500	32910695	2905	2905	2905	2905	0
290	20250108	160400	32910695	2905	2905	2905	2905	0
291	20250108	160300	32910695	2905	2905	2905	2905	0
292	20250108	160200	32910695	2905	2905	2905	2905	0
293	20250108	160100	32910695	2905	2905	2905	2905	0
294	20250108	160000	32910695	2905	2905	2905	2905	0
295	20250108	155900	32910695	2905	2905	2905	2905	0
296	20250108	155800	32910695	2905	2905	2905	2905	0
297	20250108	155700	32910695	2905	2905	2905	2905	0
298	20250108	155600	32910695	2905	2905	2905	2905	0
299	20250108	155500	32910695	2905	2905	2905	2905	0
300	20250108	155400	32910695	2905	2905	2905	2905	0
301	20250108	155300	32910695	2905	2905	2905	2905	0
302	20250108	155200	32910695	2905	2905	2905	2905	197
303	20250108	155100	32910695	2905	2905	2905	2905	0
304	20250108	155000	32910695	2905	2905	2905	2905	0
305	20250108	154900	32910695	2905	2905	2905	2905	0
306	20250108	154800	32910695	2905	2905	2905	2905	0
307	20250108	154700	32910695	2905	2905	2905	2905	0
308	20250108	154600	32910695	2905	2905	2905	2905	0
309	20250108	154500	32910695	2905	2905	2905	2905	0
310	20250108	154400	32910695	2905	2905	2905	2905	0
311	20250108	154300	32910695	2905	2905	2905	2905	0
312	20250108	154200	32910695	2905	2905	2905	2905	0
313	20250108	154100	32910695	2905	2905	2905	2905	0
314	20250108	154000	32910695	2905	2905	2905	2905	0
315	20250108	153900	32910695	2905	2905	2905	2905	0
316	20250108	153800	32910695	2905	2905	2905	2905	0
317	20250108	153700	32910695	2905	2905	2905	2905	0
318	20250108	153600	32910695	2905	2905	2905	2905	0
319	20250108	153500	32910695	2905	2905	2905	2905	0
320	20250108	153400	32910695	2905	2905	2905	2905	0
321	20250108	153300	32910695	2905	2905	2905	2905	0
322	20250108	153200	32910695	2905	2905	2905	2905	0
323	20250108	153100	32910695	2905	2905	2905	2905	0
324	20250108	153000	32910695	2905	2905	2905	2905	197
325	20250108	152900	32338410	2925	2925	2925	2925	0
326	20250108	152800	32338410	2925	2925	2925	2925	0
327	20250108	152700	32338410	2925	2925	2925	2925	0
328	20250108	152600	32338410	2925	2925	2925	2925	0
329	20250108	152500	32338410	2925	2925	2925	2925	0
330	20250108	152400	32338410	2925	2925	2925	2925	0
331	20250108	152300	32338410	2925	2925	2925	2925	0
332	20250108	152200	32338410	2925	2925	2925	2925	0
333	20250108	152100	32338410	2925	2925	2925	2925	0
334	20250108	152000	32338410	2925	2925	2925	2925	0
335	20250108	151900	32338410	2925	2930	2930	2925	12
336	20250108	151800	32303260	2935	2935	2935	2935	0
337	20250108	151700	32303260	2935	2935	2935	2935	0
338	20250108	151600	32303260	2935	2935	2935	2935	0
339	20250108	151500	32303260	2935	2935	2935	2935	0
340	20250108	151400	32303260	2935	2930	2935	2930	7
341	20250108	151300	32282745	2920	2920	2920	2920	86
342	20250108	151200	32031625	2920	2920	2920	2920	10
343	20250108	151100	32002425	2920	2920	2920	2920	48
344	20250108	151000	31862265	2925	2925	2925	2910	82
345	20250108	150900	31623065	2925	2915	2925	2910	138
346	20250108	150800	31220615	2910	2925	2925	2910	50
347	20250108	150700	31074715	2930	2930	2930	2930	50
348	20250108	150600	30928215	2930	2930	2930	2930	0
349	20250108	150500	30928215	2930	2930	2930	2930	0
350	20250108	150400	30928215	2930	2930	2930	2930	0
351	20250108	150300	30928215	2930	2930	2930	2930	0
352	20250108	150200	30928215	2930	2930	2930	2930	10
353	20250108	150100	30898915	2935	2935	2935	2935	0
354	20250108	150000	30898915	2935	2935	2935	2935	0
355	20250108	145900	30898915	2935	2935	2935	2935	0
356	20250108	145800	30898915	2935	2935	2935	2935	0
357	20250108	145700	30898915	2935	2935	2935	2935	0
358	20250108	145600	30898915	2935	2935	2935	2935	0
359	20250108	145500	30898915	2935	2935	2935	2935	0
360	20250108	145400	30898915	2935	2935	2935	2935	0
361	20250108	145300	30898915	2935	2935	2935	2935	0
362	20250108	145200	30898915	2935	2935	2935	2935	0
363	20250108	145100	30898915	2935	2935	2935	2935	0
364	20250108	145000	30898915	2935	2935	2935	2935	0
365	20250108	144900	30898915	2935	2935	2935	2935	0
366	20250108	144800	30898915	2935	2935	2935	2935	0
367	20250108	144700	30898915	2935	2935	2935	2935	0
368	20250108	144600	30898915	2935	2935	2935	2935	0
369	20250108	144500	30898915	2935	2935	2935	2935	0
370	20250108	144400	30898915	2935	2935	2935	2935	0
371	20250108	144300	30898915	2935	2935	2935	2935	0
372	20250108	144200	30898915	2935	2935	2935	2935	0
373	20250108	144100	30898915	2935	2935	2935	2935	0
374	20250108	144000	30898915	2935	2935	2935	2935	0
375	20250108	143900	30898915	2935	2935	2935	2935	3
376	20250108	143800	30890110	2930	2930	2930	2930	0
377	20250108	143700	30890110	2930	2930	2930	2930	0
378	20250108	143600	30890110	2930	2930	2930	2930	14
379	20250108	143500	30849090	2930	2930	2930	2930	0
380	20250108	143400	30849090	2930	2930	2930	2930	0
381	20250108	143300	30849090	2930	2930	2930	2930	0
382	20250108	143200	30849090	2930	2930	2930	2930	5
383	20250108	143100	30834440	2930	2930	2930	2930	0
384	20250108	143000	30834440	2930	2930	2930	2930	0
385	20250108	142900	30834440	2930	2930	2930	2930	0
386	20250108	142800	30834440	2930	2930	2930	2930	50
387	20250108	142700	30687940	2930	2930	2930	2930	0
388	20250108	142600	30687940	2930	2930	2930	2930	0
389	20250108	142500	30687940	2930	2930	2930	2930	2
390	20250108	142400	30682080	2930	2930	2930	2930	0
391	20250108	142300	30682080	2930	2925	2930	2925	30
392	20250108	142200	30594230	2920	2920	2920	2920	0
393	20250108	142100	30594230	2920	2920	2920	2920	0
394	20250108	142000	30594230	2920	2920	2920	2920	0
395	20250108	141900	30594230	2920	2920	2920	2920	0
396	20250108	141800	30594230	2920	2920	2920	2920	0
397	20250108	141700	30594230	2920	2920	2920	2920	0
398	20250108	141600	30594230	2920	2920	2920	2920	0
399	20250108	141500	30594230	2920	2920	2920	2920	0
400	20250108	141400	30594230	2920	2920	2920	2920	0
401	20250108	141300	30594230	2920	2920	2920	2920	290
402	20250108	141200	29747430	2920	2920	2920	2920	0
403	20250108	141100	29747430	2920	2920	2920	2920	0
404	20250108	141000	29747430	2920	2920	2920	2920	0
405	20250108	140900	29747430	2920	2920	2920	2920	0
406	20250108	140800	29747430	2920	2920	2920	2920	0
407	20250108	140700	29747430	2920	2920	2920	2920	0
408	20250108	140600	29747430	2920	2920	2920	2920	0
409	20250108	140500	29747430	2920	2920	2920	2920	0
410	20250108	140400	29747430	2920	2920	2920	2920	10
411	20250108	140300	29718230	2920	2920	2920	2920	0
412	20250108	140200	29718230	2920	2920	2920	2920	0
413	20250108	140100	29718230	2920	2920	2920	2920	0
414	20250108	140000	29718230	2920	2920	2920	2920	0
415	20250108	135900	29718230	2920	2920	2920	2920	0
416	20250108	135800	29718230	2920	2920	2920	2920	9
417	20250108	135700	29691950	2920	2920	2920	2920	0
418	20250108	135600	29691950	2920	2920	2920	2920	0
419	20250108	135500	29691950	2920	2920	2920	2920	0
420	20250108	135400	29691950	2920	2920	2920	2920	0
421	20250108	135300	29691950	2920	2920	2920	2920	0
422	20250108	135200	29691950	2920	2920	2920	2920	0
423	20250108	135100	29691950	2920	2920	2920	2920	190
424	20250108	135000	29137150	2925	2925	2925	2925	0
425	20250108	134900	29137150	2925	2925	2925	2925	0
426	20250108	134800	29137150	2925	2925	2925	2925	0
427	20250108	134700	29137150	2925	2925	2925	2925	0
428	20250108	134600	29137150	2925	2925	2925	2925	10
429	20250108	134500	29107900	2905	2905	2905	2905	0
430	20250108	134400	29107900	2905	2905	2905	2905	0
431	20250108	134300	29107900	2905	2920	2920	2905	1327
432	20250108	134200	25240095	2920	2920	2920	2920	0
433	20250108	134100	25240095	2920	2920	2920	2920	0
434	20250108	134000	25240095	2920	2920	2920	2920	0
435	20250108	133900	25240095	2920	2920	2920	2920	0
436	20250108	133800	25240095	2920	2920	2920	2920	0
437	20250108	133700	25240095	2920	2920	2920	2920	0
438	20250108	133600	25240095	2920	2920	2920	2920	0
439	20250108	133500	25240095	2920	2920	2920	2920	0
440	20250108	133400	25240095	2920	2920	2920	2920	0
441	20250108	133300	25240095	2920	2920	2920	2920	0
442	20250108	133200	25240095	2920	2920	2920	2920	0
443	20250108	133100	25240095	2920	2920	2920	2920	0
444	20250108	133000	25240095	2920	2920	2920	2920	0
445	20250108	132900	25240095	2920	2920	2920	2920	0
446	20250108	132800	25240095	2920	2920	2920	2920	0
447	20250108	132700	25240095	2920	2920	2920	2920	0
448	20250108	132600	25240095	2920	2920	2920	2920	0
449	20250108	132500	25240095	2920	2920	2920	2920	0
450	20250108	132400	25240095	2920	2920	2920	2920	0
451	20250108	132300	25240095	2920	2920	2920	2920	0
452	20250108	132200	25240095	2920	2920	2920	2920	0
453	20250108	132100	25240095	2920	2920	2920	2920	0
454	20250108	132000	25240095	2920	2920	2920	2920	0
455	20250108	131900	25240095	2920	2920	2920	2920	0
456	20250108	131800	25240095	2920	2920	2920	2920	0
457	20250108	131700	25240095	2920	2920	2920	2920	0
458	20250108	131600	25240095	2920	2920	2920	2920	60
459	20250108	131500	25064895	2920	2920	2920	2920	40
460	20250108	131400	24948095	2920	2920	2920	2920	10
461	20250108	131300	24918895	2920	2920	2920	2920	0
462	20250108	131200	24918895	2920	2920	2920	2920	0
463	20250108	131100	24918895	2920	2920	2920	2920	0
464	20250108	131000	24918895	2920	2920	2920	2920	0
465	20250108	130900	24918895	2920	2920	2920	2920	0
466	20250108	130800	24918895	2920	2920	2920	2920	0
467	20250108	130700	24918895	2920	2920	2920	2920	51
468	20250108	130600	24769975	2920	2920	2920	2920	0
469	20250108	130500	24769975	2920	2920	2920	2920	17
470	20250108	130400	24720335	2920	2915	2920	2915	43
471	20250108	130300	24594825	2915	2915	2915	2915	0
472	20250108	130200	24594825	2915	2915	2915	2915	7
473	20250108	130100	24574420	2915	2915	2915	2915	0
474	20250108	130000	24574420	2915	2915	2915	2915	133
475	20250108	125900	24186725	2910	2910	2910	2910	0
476	20250108	125800	24186725	2910	2910	2910	2910	16
477	20250108	125700	24140165	2915	2915	2915	2915	0
478	20250108	125600	24140165	2915	2915	2915	2915	0
479	20250108	125500	24140165	2915	2915	2915	2915	0
480	20250108	125400	24140165	2915	2915	2915	2915	0
481	20250108	125300	24140165	2915	2915	2915	2915	0
482	20250108	125200	24140165	2915	2915	2915	2915	0
483	20250108	125100	24140165	2915	2915	2915	2915	0
484	20250108	125000	24140165	2915	2915	2915	2915	0
485	20250108	124900	24140165	2915	2915	2915	2915	0
486	20250108	124800	24140165	2915	2915	2915	2915	0
487	20250108	124700	24140165	2915	2915	2915	2915	0
488	20250108	124600	24140165	2915	2915	2915	2915	0
489	20250108	124500	24140165	2915	2915	2915	2915	0
490	20250108	124400	24140165	2915	2915	2915	2915	0
491	20250108	124300	24140165	2915	2915	2915	2915	6
492	20250108	124200	24122675	2920	2920	2920	2920	0
493	20250108	124100	24122675	2920	2920	2920	2920	0
494	20250108	124000	24122675	2920	2920	2920	2920	0
495	20250108	123900	24122675	2920	2920	2920	2920	0
496	20250108	123800	24122675	2920	2920	2920	2920	0
497	20250108	123700	24122675	2920	2920	2920	2920	0
498	20250108	123600	24122675	2920	2920	2920	2920	0
499	20250108	123500	24122675	2920	2920	2920	2920	0
500	20250108	123400	24122675	2920	2920	2920	2920	0
501	20250108	123300	24122675	2920	2920	2920	2920	0
502	20250108	123200	24122675	2920	2920	2920	2920	0
503	20250108	123100	24122675	2920	2920	2920	2920	0
504	20250108	123000	24122675	2920	2920	2920	2920	0
505	20250108	122900	24122675	2920	2920	2920	2920	0
506	20250108	122800	24122675	2920	2925	2925	2920	6
507	20250108	122700	24105150	2920	2930	2930	2920	8
508	20250108	122600	24081725	2930	2930	2930	2930	0
509	20250108	122500	24081725	2930	2930	2930	2930	0
510	20250108	122400	24081725	2930	2930	2930	2930	0
511	20250108	122300	24081725	2930	2910	2930	2910	50
512	20250108	122200	23935730	2905	2905	2905	2905	0
513	20250108	122100	23935730	2905	2905	2905	2905	0
514	20250108	122000	23935730	2905	2905	2905	2905	0
515	20250108	121900	23935730	2905	2905	2905	2905	0
516	20250108	121800	23935730	2905	2905	2905	2905	0
517	20250108	121700	23935730	2905	2905	2905	2905	0
518	20250108	121600	23935730	2905	2905	2905	2905	0
519	20250108	121500	23935730	2905	2905	2905	2905	0
520	20250108	121400	23935730	2905	2905	2905	2905	0
521	20250108	121300	23935730	2905	2905	2905	2905	0
522	20250108	121200	23935730	2905	2905	2905	2905	0
523	20250108	121100	23935730	2905	2905	2905	2905	0
524	20250108	121000	23935730	2905	2905	2905	2905	0
525	20250108	120900	23935730	2905	2905	2905	2905	0
526	20250108	120800	23935730	2905	2905	2905	2905	0
527	20250108	120700	23935730	2905	2905	2905	2905	0
528	20250108	120600	23935730	2905	2905	2905	2905	0
529	20250108	120500	23935730	2905	2905	2905	2905	0
530	20250108	120400	23935730	2905	2905	2905	2905	0
531	20250108	120300	23935730	2905	2905	2905	2905	0
532	20250108	120200	23935730	2905	2905	2905	2905	0
533	20250108	120100	23935730	2905	2905	2905	2905	0
534	20250108	120000	23935730	2905	2905	2905	2905	2
535	20250108	115900	23929920	2905	2905	2905	2905	0
536	20250108	115800	23929920	2905	2905	2905	2905	0
537	20250108	115700	23929920	2905	2905	2905	2905	0
538	20250108	115600	23929920	2905	2905	2905	2905	0
539	20250108	115500	23929920	2905	2905	2905	2905	0
540	20250108	115400	23929920	2905	2905	2905	2905	0
541	20250108	115300	23929920	2905	2905	2905	2905	0
542	20250108	115200	23929920	2905	2905	2905	2905	0
543	20250108	115100	23929920	2905	2905	2905	2905	0
544	20250108	115000	23929920	2905	2905	2905	2905	0
545	20250108	114900	23929920	2905	2905	2905	2905	0
546	20250108	114800	23929920	2905	2905	2905	2905	0
547	20250108	114700	23929920	2905	2905	2905	2900	110
548	20250108	114600	23610420	2910	2910	2910	2910	0
549	20250108	114500	23610420	2910	2910	2910	2910	0
550	20250108	114400	23610420	2910	2910	2910	2910	0
551	20250108	114300	23610420	2910	2910	2910	2910	0
552	20250108	114200	23610420	2910	2910	2910	2910	0
553	20250108	114100	23610420	2910	2910	2910	2910	0
554	20250108	114000	23610420	2910	2910	2910	2910	0
555	20250108	113900	23610420	2910	2910	2910	2910	0
556	20250108	113800	23610420	2910	2910	2910	2910	0
557	20250108	113700	23610420	2910	2910	2910	2910	0
558	20250108	113600	23610420	2910	2910	2910	2910	0
559	20250108	113500	23610420	2910	2910	2910	2910	0
560	20250108	113400	23610420	2910	2910	2910	2910	0
561	20250108	113300	23610420	2910	2910	2910	2910	0
562	20250108	113200	23610420	2910	2910	2910	2910	0
563	20250108	113100	23610420	2910	2910	2910	2910	10
564	20250108	113000	23581320	2920	2920	2920	2920	0
565	20250108	112900	23581320	2920	2920	2920	2920	0
566	20250108	112800	23581320	2920	2920	2920	2920	0
567	20250108	112700	23581320	2920	2920	2920	2920	0
568	20250108	112600	23581320	2920	2920	2920	2920	0
569	20250108	112500	23581320	2920	2920	2920	2920	0
570	20250108	112400	23581320	2920	2920	2920	2920	0
571	20250108	112300	23581320	2920	2920	2920	2920	0
572	20250108	112200	23581320	2920	2920	2920	2920	0
573	20250108	112100	23581320	2920	2920	2920	2920	0
574	20250108	112000	23581320	2920	2920	2920	2920	314
575	20250108	111900	22664440	2920	2920	2920	2920	5
576	20250108	111800	22649840	2920	2920	2920	2920	0
577	20250108	111700	22649840	2920	2920	2920	2920	0
578	20250108	111600	22649840	2920	2920	2920	2920	0
579	20250108	111500	22649840	2920	2920	2920	2920	0
580	20250108	111400	22649840	2920	2920	2920	2920	0
581	20250108	111300	22649840	2920	2910	2920	2910	65
582	20250108	111200	22460390	2905	2905	2905	2905	0
583	20250108	111100	22460390	2905	2905	2905	2905	0
584	20250108	111000	22460390	2905	2905	2905	2905	10
585	20250108	110900	22431340	2910	2910	2910	2910	0
586	20250108	110800	22431340	2910	2910	2910	2910	20
587	20250108	110700	22373140	2915	2915	2915	2915	0
588	20250108	110600	22373140	2915	2915	2915	2915	0
589	20250108	110500	22373140	2915	2915	2915	2915	0
590	20250108	110400	22373140	2915	2900	2915	2900	101
591	20250108	110300	22079940	2900	2900	2900	2900	0
592	20250108	110200	22079940	2900	2900	2900	2900	0
593	20250108	110100	22079940	2900	2900	2900	2900	0
594	20250108	110000	22079940	2900	2900	2900	2900	100
595	20250108	105900	21789940	2900	2900	2900	2900	0
596	20250108	105800	21789940	2900	2900	2900	2900	0
597	20250108	105700	21789940	2900	2900	2900	2900	0
598	20250108	105600	21789940	2900	2900	2900	2900	100
599	20250108	105500	21499940	2900	2900	2900	2900	0
600	20250108	105400	21499940	2900	2900	2900	2900	505
601	20250108	105300	20035440	2895	2895	2895	2895	0
602	20250108	105200	20035440	2895	2895	2895	2895	0
603	20250108	105100	20035440	2895	2895	2895	2895	10
604	20250108	105000	20006490	2890	2890	2890	2890	0
605	20250108	104900	20006490	2890	2890	2890	2890	0
606	20250108	104800	20006490	2890	2890	2890	2890	0
607	20250108	104700	20006490	2890	2890	2890	2890	0
608	20250108	104600	20006490	2890	2890	2890	2890	0
609	20250108	104500	20006490	2890	2890	2890	2890	0
610	20250108	104400	20006490	2890	2895	2895	2890	400
611	20250108	104300	18850440	2900	2900	2900	2900	0
612	20250108	104200	18850440	2900	2900	2900	2900	0
613	20250108	104100	18850440	2900	2900	2900	2900	0
614	20250108	104000	18850440	2900	2900	2900	2900	0
615	20250108	103900	18850440	2900	2900	2900	2900	0
616	20250108	103800	18850440	2900	2900	2900	2900	0
617	20250108	103700	18850440	2900	2900	2900	2900	0
618	20250108	103600	18850440	2900	2900	2900	2900	11
619	20250108	103500	18818540	2895	2905	2905	2895	2272
620	20250108	103400	12229420	2905	2905	2905	2905	0
621	20250108	103300	12229420	2905	2905	2905	2905	0
622	20250108	103200	12229420	2905	2905	2905	2905	0
623	20250108	103100	12229420	2905	2905	2905	2905	0
624	20250108	103000	12229420	2905	2905	2905	2905	0
625	20250108	102900	12229420	2905	2905	2905	2905	0
626	20250108	102800	12229420	2905	2905	2905	2905	0
627	20250108	102700	12229420	2905	2905	2905	2905	0
628	20250108	102600	12229420	2905	2905	2905	2905	0
629	20250108	102500	12229420	2905	2905	2905	2905	0
630	20250108	102400	12229420	2905	2905	2905	2905	0
631	20250108	102300	12229420	2905	2905	2905	2905	0
632	20250108	102200	12229420	2905	2905	2905	2905	0
633	20250108	102100	12229420	2905	2905	2905	2905	0
634	20250108	102000	12229420	2905	2905	2905	2905	0
635	20250108	101900	12229420	2905	2905	2905	2905	100
636	20250108	101800	11938920	2920	2920	2920	2920	0
637	20250108	101700	11938920	2920	2920	2920	2920	0
638	20250108	101600	11938920	2920	2920	2920	2920	2
639	20250108	101500	11933080	2915	2915	2915	2915	0
640	20250108	101400	11933080	2915	2915	2915	2915	0
641	20250108	101300	11933080	2915	2915	2915	2915	0
642	20250108	101200	11933080	2915	2915	2915	2915	0
643	20250108	101100	11933080	2915	2915	2915	2915	10
644	20250108	101000	11903930	2910	2910	2910	2910	5
645	20250108	100900	11889380	2910	2910	2910	2910	0
646	20250108	100800	11889380	2910	2910	2910	2910	0
647	20250108	100700	11889380	2910	2910	2910	2910	11
648	20250108	100600	11857370	2920	2920	2920	2920	0
649	20250108	100500	11857370	2920	2920	2920	2920	0
650	20250108	100400	11857370	2920	2920	2920	2920	0
651	20250108	100300	11857370	2920	2920	2920	2920	1
652	20250108	100200	11854450	2915	2915	2915	2915	0
653	20250108	100100	11854450	2915	2915	2915	2915	0
654	20250108	100000	11854450	2915	2915	2915	2915	0
655	20250108	095900	11854450	2915	2915	2915	2915	0
656	20250108	095800	11854450	2915	2915	2915	2915	0
657	20250108	095700	11854450	2915	2915	2915	2915	0
658	20250108	095600	11854450	2915	2910	2915	2910	20
659	20250108	095500	11796200	2900	2900	2900	2900	0
660	20250108	095400	11796200	2900	2900	2900	2900	0
661	20250108	095300	11796200	2900	2900	2900	2900	0
662	20250108	095200	11796200	2900	2900	2900	2900	0
663	20250108	095100	11796200	2900	2900	2900	2900	0
664	20250108	095000	11796200	2900	2905	2905	2900	28
665	20250108	094900	11714950	2920	2920	2920	2920	0
666	20250108	094800	11714950	2920	2920	2920	2920	0
667	20250108	094700	11714950	2920	2920	2920	2920	0
668	20250108	094600	11714950	2920	2920	2920	2920	0
669	20250108	094500	11714950	2920	2920	2920	2920	0
670	20250108	094400	11714950	2920	2920	2920	2920	0
671	20250108	094300	11714950	2920	2920	2920	2920	2
672	20250108	094200	11709110	2900	2900	2900	2900	400
673	20250108	094100	10549110	2900	2900	2900	2900	1000
674	20250108	094000	7649110	2900	2900	2900	2900	42
675	20250108	093900	7527310	2900	2900	2900	2900	0
676	20250108	093800	7527310	2900	2900	2900	2900	0
677	20250108	093700	7527310	2900	2900	2900	2900	1000
678	20250108	093600	4627310	2900	2910	2910	2900	1000
679	20250108	093500	1721175	2920	2920	2920	2920	0
680	20250108	093400	1721175	2920	2920	2920	2920	0
681	20250108	093300	1721175	2920	2920	2920	2920	0
682	20250108	093200	1721175	2920	2920	2920	2920	100
683	20250108	093100	1429175	2920	2920	2920	2920	0
684	20250108	093000	1429175	2920	2920	2920	2920	0
685	20250108	092900	1429175	2920	2920	2920	2920	0
686	20250108	092800	1429175	2920	2920	2920	2920	50
687	20250108	092700	1283175	2920	2920	2920	2920	0
688	20250108	092600	1283175	2920	2920	2920	2920	0
689	20250108	092500	1283175	2920	2920	2920	2920	0
690	20250108	092400	1283175	2920	2920	2920	2920	0
691	20250108	092300	1283175	2920	2920	2920	2920	0
692	20250108	092200	1283175	2920	2920	2920	2920	0
693	20250108	092100	1283175	2920	2920	2920	2920	0
694	20250108	092000	1283175	2920	2920	2920	2920	1
695	20250108	091900	1280255	2920	2920	2920	2920	0
696	20250108	091800	1280255	2920	2920	2920	2920	115
697	20250108	091700	944455	2915	2915	2915	2915	11
698	20250108	091600	912390	2930	2930	2930	2930	0
699	20250108	091500	912390	2930	2930	2930	2930	0
700	20250108	091400	912390	2930	2930	2930	2930	0
701	20250108	091300	912390	2930	2930	2930	2930	0
702	20250108	091200	912390	2930	2930	2930	2930	0
703	20250108	091100	912390	2930	2930	2930	2930	0
704	20250108	091000	912390	2930	2930	2930	2930	200
705	20250108	090900	326390	2940	2940	2940	2940	0
706	20250108	090800	326390	2940	2940	2940	2940	0
707	20250108	090700	326390	2940	2940	2940	2940	100
708	20250108	090600	32390	2940	2940	2940	2940	0
709	20250108	090500	32390	2940	2940	2940	2940	0
710	20250108	090400	32390	2940	2940	2940	2940	0
711	20250108	090300	32390	2940	2940	2940	2940	1
712	20250108	090200	29450	2945	2945	2945	2945	0
713	20250108	090100	29450	2945	2945	2945	2945	0
714	20250108	090000	29450	2945	2945	2945	2945	10