KissMeData/238090/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	205200	17135520	2810	2810	2810	2810	187
3	20250114	205100	17135520	2810	2810	2810	2810	0
4	20250114	205000	17135520	2810	2810	2810	2810	0
5	20250114	204900	17135520	2810	2810	2810	2810	0
6	20250114	204800	17135520	2810	2810	2810	2810	0
7	20250114	204700	17135520	2810	2810	2810	2810	0
8	20250114	204600	17135520	2810	2810	2810	2810	0
9	20250114	204500	17135520	2810	2810	2810	2810	0
10	20250114	204400	17135520	2810	2810	2810	2810	0
11	20250114	204300	17135520	2810	2810	2810	2810	0
12	20250114	204200	17135520	2810	2810	2810	2810	0
13	20250114	204100	17135520	2810	2810	2810	2810	0
14	20250114	204000	17135520	2810	2810	2810	2810	0
15	20250114	203900	17135520	2810	2810	2810	2810	0
16	20250114	203800	17135520	2810	2810	2810	2810	0
17	20250114	203700	17135520	2810	2810	2810	2810	0
18	20250114	203600	17135520	2810	2810	2810	2810	0
19	20250114	203500	17135520	2810	2810	2810	2810	0
20	20250114	203400	17135520	2810	2810	2810	2810	0
21	20250114	203300	17135520	2810	2810	2810	2810	0
22	20250114	203200	17135520	2810	2810	2810	2810	0
23	20250114	203100	17135520	2810	2810	2810	2810	0
24	20250114	203000	17135520	2810	2810	2810	2810	0
25	20250114	202900	17135520	2810	2810	2810	2810	0
26	20250114	202800	17135520	2810	2810	2810	2810	0
27	20250114	202700	17135520	2810	2810	2810	2810	0
28	20250114	202600	17135520	2810	2810	2810	2810	0
29	20250114	202500	17135520	2810	2810	2810	2810	0
30	20250114	202400	17135520	2810	2810	2810	2810	0
31	20250114	202300	17135520	2810	2810	2810	2810	0
32	20250114	202200	17135520	2810	2810	2810	2810	187
33	20250114	202100	17135520	2810	2810	2810	2810	0
34	20250114	202000	17135520	2810	2810	2810	2810	0
35	20250114	201900	17135520	2810	2810	2810	2810	0
36	20250114	201800	17135520	2810	2810	2810	2810	0
37	20250114	201700	17135520	2810	2810	2810	2810	0
38	20250114	201600	17135520	2810	2810	2810	2810	0
39	20250114	201500	17135520	2810	2810	2810	2810	0
40	20250114	201400	17135520	2810	2810	2810	2810	0
41	20250114	201300	17135520	2810	2810	2810	2810	0
42	20250114	201200	17135520	2810	2810	2810	2810	0
43	20250114	201100	17135520	2810	2810	2810	2810	0
44	20250114	201000	17135520	2810	2810	2810	2810	0
45	20250114	200900	17135520	2810	2810	2810	2810	0
46	20250114	200800	17135520	2810	2810	2810	2810	0
47	20250114	200700	17135520	2810	2810	2810	2810	0
48	20250114	200600	17135520	2810	2810	2810	2810	0
49	20250114	200500	17135520	2810	2810	2810	2810	0
50	20250114	200400	17135520	2810	2810	2810	2810	0
51	20250114	200300	17135520	2810	2810	2810	2810	0
52	20250114	200200	17135520	2810	2810	2810	2810	0
53	20250114	200100	17135520	2810	2810	2810	2810	0
54	20250114	200000	17135520	2810	2810	2810	2810	0
55	20250114	195900	17135520	2810	2810	2810	2810	0
56	20250114	195800	17135520	2810	2810	2810	2810	0
57	20250114	195700	17135520	2810	2810	2810	2810	0
58	20250114	195600	17135520	2810	2810	2810	2810	0
59	20250114	195500	17135520	2810	2810	2810	2810	0
60	20250114	195400	17135520	2810	2810	2810	2810	0
61	20250114	195300	17135520	2810	2810	2810	2810	0
62	20250114	195200	17135520	2810	2810	2810	2810	187
63	20250114	195100	17135520	2810	2810	2810	2810	0
64	20250114	195000	17135520	2810	2810	2810	2810	0
65	20250114	194900	17135520	2810	2810	2810	2810	0
66	20250114	194800	17135520	2810	2810	2810	2810	0
67	20250114	194700	17135520	2810	2810	2810	2810	0
68	20250114	194600	17135520	2810	2810	2810	2810	0
69	20250114	194500	17135520	2810	2810	2810	2810	0
70	20250114	194400	17135520	2810	2810	2810	2810	0
71	20250114	194300	17135520	2810	2810	2810	2810	0
72	20250114	194200	17135520	2810	2810	2810	2810	0
73	20250114	194100	17135520	2810	2810	2810	2810	0
74	20250114	194000	17135520	2810	2810	2810	2810	0
75	20250114	193900	17135520	2810	2810	2810	2810	0
76	20250114	193800	17135520	2810	2810	2810	2810	0
77	20250114	193700	17135520	2810	2810	2810	2810	0
78	20250114	193600	17135520	2810	2810	2810	2810	0
79	20250114	193500	17135520	2810	2810	2810	2810	0
80	20250114	193400	17135520	2810	2810	2810	2810	0
81	20250114	193300	17135520	2810	2810	2810	2810	0
82	20250114	193200	17135520	2810	2810	2810	2810	0
83	20250114	193100	17135520	2810	2810	2810	2810	0
84	20250114	193000	17135520	2810	2810	2810	2810	0
85	20250114	192900	17135520	2810	2810	2810	2810	0
86	20250114	192800	17135520	2810	2810	2810	2810	0
87	20250114	192700	17135520	2810	2810	2810	2810	0
88	20250114	192600	17135520	2810	2810	2810	2810	0
89	20250114	192500	17135520	2810	2810	2810	2810	0
90	20250114	192400	17135520	2810	2810	2810	2810	0
91	20250114	192300	17135520	2810	2810	2810	2810	0
92	20250114	192200	17135520	2810	2810	2810	2810	187
93	20250114	192100	17135520	2810	2810	2810	2810	0
94	20250114	192000	17135520	2810	2810	2810	2810	0
95	20250114	191900	17135520	2810	2810	2810	2810	0
96	20250114	191800	17135520	2810	2810	2810	2810	0
97	20250114	191700	17135520	2810	2810	2810	2810	0
98	20250114	191600	17135520	2810	2810	2810	2810	0
99	20250114	191500	17135520	2810	2810	2810	2810	0
100	20250114	191400	17135520	2810	2810	2810	2810	0
101	20250114	191300	17135520	2810	2810	2810	2810	0
102	20250114	191200	17135520	2810	2810	2810	2810	0
103	20250114	191100	17135520	2810	2810	2810	2810	0
104	20250114	191000	17135520	2810	2810	2810	2810	0
105	20250114	190900	17135520	2810	2810	2810	2810	0
106	20250114	190800	17135520	2810	2810	2810	2810	0
107	20250114	190700	17135520	2810	2810	2810	2810	0
108	20250114	190600	17135520	2810	2810	2810	2810	0
109	20250114	190500	17135520	2810	2810	2810	2810	0
110	20250114	190400	17135520	2810	2810	2810	2810	0
111	20250114	190300	17135520	2810	2810	2810	2810	0
112	20250114	190200	17135520	2810	2810	2810	2810	0
113	20250114	190100	17135520	2810	2810	2810	2810	0
114	20250114	190000	17135520	2810	2810	2810	2810	0
115	20250114	185900	17135520	2810	2810	2810	2810	0
116	20250114	185800	17135520	2810	2810	2810	2810	0
117	20250114	185700	17135520	2810	2810	2810	2810	0
118	20250114	185600	17135520	2810	2810	2810	2810	0
119	20250114	185500	17135520	2810	2810	2810	2810	0
120	20250114	185400	17135520	2810	2810	2810	2810	0
121	20250114	185300	17135520	2810	2810	2810	2810	0
122	20250114	185200	17135520	2810	2810	2810	2810	187
123	20250114	185100	17135520	2810	2810	2810	2810	0
124	20250114	185000	17135520	2810	2810	2810	2810	0
125	20250114	184900	17135520	2810	2810	2810	2810	0
126	20250114	184800	17135520	2810	2810	2810	2810	0
127	20250114	184700	17135520	2810	2810	2810	2810	0
128	20250114	184600	17135520	2810	2810	2810	2810	0
129	20250114	184500	17135520	2810	2810	2810	2810	0
130	20250114	184400	17135520	2810	2810	2810	2810	0
131	20250114	184300	17135520	2810	2810	2810	2810	0
132	20250114	184200	17135520	2810	2810	2810	2810	0
133	20250114	184100	17135520	2810	2810	2810	2810	0
134	20250114	184000	17135520	2810	2810	2810	2810	0
135	20250114	183900	17135520	2810	2810	2810	2810	0
136	20250114	183800	17135520	2810	2810	2810	2810	0
137	20250114	183700	17135520	2810	2810	2810	2810	0
138	20250114	183600	17135520	2810	2810	2810	2810	0
139	20250114	183500	17135520	2810	2810	2810	2810	0
140	20250114	183400	17135520	2810	2810	2810	2810	0
141	20250114	183300	17135520	2810	2810	2810	2810	0
142	20250114	183200	17135520	2810	2810	2810	2810	0
143	20250114	183100	17135520	2810	2810	2810	2810	0
144	20250114	183000	17135520	2810	2810	2810	2810	0
145	20250114	182900	17135520	2810	2810	2810	2810	0
146	20250114	182800	17135520	2810	2810	2810	2810	0
147	20250114	182700	17135520	2810	2810	2810	2810	0
148	20250114	182600	17135520	2810	2810	2810	2810	0
149	20250114	182500	17135520	2810	2810	2810	2810	0
150	20250114	182400	17135520	2810	2810	2810	2810	0
151	20250114	182300	17135520	2810	2810	2810	2810	0
152	20250114	182200	17135520	2810	2810	2810	2810	187
153	20250114	182100	17135520	2810	2810	2810	2810	0
154	20250114	182000	17135520	2810	2810	2810	2810	0
155	20250114	181900	17135520	2810	2810	2810	2810	0
156	20250114	181800	17135520	2810	2810	2810	2810	0
157	20250114	181700	17135520	2810	2810	2810	2810	0
158	20250114	181600	17135520	2810	2810	2810	2810	0
159	20250114	181500	17135520	2810	2810	2810	2810	0
160	20250114	181400	17135520	2810	2810	2810	2810	0
161	20250114	181300	17135520	2810	2810	2810	2810	0
162	20250114	181200	17135520	2810	2810	2810	2810	0
163	20250114	181100	17135520	2810	2810	2810	2810	0
164	20250114	181000	17135520	2810	2810	2810	2810	0
165	20250114	180900	17135520	2810	2810	2810	2810	0
166	20250114	180800	17135520	2810	2810	2810	2810	0
167	20250114	180700	17135520	2810	2810	2810	2810	0
168	20250114	180600	17135520	2810	2810	2810	2810	0
169	20250114	180500	17135520	2810	2810	2810	2810	0
170	20250114	180400	17135520	2810	2810	2810	2810	0
171	20250114	180300	17135520	2810	2810	2810	2810	0
172	20250114	180200	17135520	2810	2810	2810	2810	0
173	20250114	180100	17135520	2810	2810	2810	2810	0
174	20250114	180000	17135520	2810	2810	2810	2810	0
175	20250114	175900	17135520	2810	2810	2810	2810	0
176	20250114	175800	17135520	2810	2810	2810	2810	0
177	20250114	175700	17135520	2810	2810	2810	2810	0
178	20250114	175600	17135520	2810	2810	2810	2810	0
179	20250114	175500	17135520	2810	2810	2810	2810	0
180	20250114	175400	17135520	2810	2810	2810	2810	0
181	20250114	175300	17135520	2810	2810	2810	2810	0
182	20250114	175200	17135520	2810	2810	2810	2810	187
183	20250114	175100	17135520	2810	2810	2810	2810	0
184	20250114	175000	17135520	2810	2810	2810	2810	0
185	20250114	174900	17135520	2810	2810	2810	2810	0
186	20250114	174800	17135520	2810	2810	2810	2810	0
187	20250114	174700	17135520	2810	2810	2810	2810	0
188	20250114	174600	17135520	2810	2810	2810	2810	0
189	20250114	174500	17135520	2810	2810	2810	2810	0
190	20250114	174400	17135520	2810	2810	2810	2810	0
191	20250114	174300	17135520	2810	2810	2810	2810	0
192	20250114	174200	17135520	2810	2810	2810	2810	0
193	20250114	174100	17135520	2810	2810	2810	2810	0
194	20250114	174000	17135520	2810	2810	2810	2810	0
195	20250114	173900	17135520	2810	2810	2810	2810	0
196	20250114	173800	17135520	2810	2810	2810	2810	0
197	20250114	173700	17135520	2810	2810	2810	2810	0
198	20250114	173600	17135520	2810	2810	2810	2810	0
199	20250114	173500	17135520	2810	2810	2810	2810	0
200	20250114	173400	17135520	2810	2810	2810	2810	0
201	20250114	173300	17135520	2810	2810	2810	2810	0
202	20250114	173200	17135520	2810	2810	2810	2810	0
203	20250114	173100	17135520	2810	2810	2810	2810	0
204	20250114	173000	17135520	2810	2810	2810	2810	0
205	20250114	172900	17135520	2810	2810	2810	2810	0
206	20250114	172800	17135520	2810	2810	2810	2810	0
207	20250114	172700	17135520	2810	2810	2810	2810	0
208	20250114	172600	17135520	2810	2810	2810	2810	0
209	20250114	172500	17135520	2810	2810	2810	2810	0
210	20250114	172400	17135520	2810	2810	2810	2810	0
211	20250114	172300	17135520	2810	2810	2810	2810	0
212	20250114	172200	17135520	2810	2810	2810	2810	187
213	20250114	172100	17135520	2810	2810	2810	2810	0
214	20250114	172000	17135520	2810	2810	2810	2810	0
215	20250114	171900	17135520	2810	2810	2810	2810	0
216	20250114	171800	17135520	2810	2810	2810	2810	0
217	20250114	171700	17135520	2810	2810	2810	2810	0
218	20250114	171600	17135520	2810	2810	2810	2810	0
219	20250114	171500	17135520	2810	2810	2810	2810	0
220	20250114	171400	17135520	2810	2810	2810	2810	0
221	20250114	171300	17135520	2810	2810	2810	2810	0
222	20250114	171200	17135520	2810	2810	2810	2810	0
223	20250114	171100	17135520	2810	2810	2810	2810	0
224	20250114	171000	17135520	2810	2810	2810	2810	0
225	20250114	170900	17135520	2810	2810	2810	2810	0
226	20250114	170800	17135520	2810	2810	2810	2810	0
227	20250114	170700	17135520	2810	2810	2810	2810	0
228	20250114	170600	17135520	2810	2810	2810	2810	0
229	20250114	170500	17135520	2810	2810	2810	2810	0
230	20250114	170400	17135520	2810	2810	2810	2810	0
231	20250114	170300	17135520	2810	2810	2810	2810	0
232	20250114	170200	17135520	2810	2810	2810	2810	0
233	20250114	170100	17135520	2810	2810	2810	2810	0
234	20250114	170000	17135520	2810	2810	2810	2810	0
235	20250114	165900	17135520	2810	2810	2810	2810	0
236	20250114	165800	17135520	2810	2810	2810	2810	0
237	20250114	165700	17135520	2810	2810	2810	2810	0
238	20250114	165600	17135520	2810	2810	2810	2810	0
239	20250114	165500	17135520	2810	2810	2810	2810	0
240	20250114	165400	17135520	2810	2810	2810	2810	0
241	20250114	165300	17135520	2810	2810	2810	2810	0
242	20250114	165200	17135520	2810	2810	2810	2810	187
243	20250114	165100	17135520	2810	2810	2810	2810	0
244	20250114	165000	17135520	2810	2810	2810	2810	0
245	20250114	164900	17135520	2810	2810	2810	2810	0
246	20250114	164800	17135520	2810	2810	2810	2810	0
247	20250114	164700	17135520	2810	2810	2810	2810	0
248	20250114	164600	17135520	2810	2810	2810	2810	0
249	20250114	164500	17135520	2810	2810	2810	2810	0
250	20250114	164400	17135520	2810	2810	2810	2810	0
251	20250114	164300	17135520	2810	2810	2810	2810	0
252	20250114	164200	17135520	2810	2810	2810	2810	0
253	20250114	164100	17135520	2810	2810	2810	2810	0
254	20250114	164000	17135520	2810	2810	2810	2810	0
255	20250114	163900	17135520	2810	2810	2810	2810	0
256	20250114	163800	17135520	2810	2810	2810	2810	0
257	20250114	163700	17135520	2810	2810	2810	2810	0
258	20250114	163600	17135520	2810	2810	2810	2810	0
259	20250114	163500	17135520	2810	2810	2810	2810	0
260	20250114	163400	17135520	2810	2810	2810	2810	0
261	20250114	163300	17135520	2810	2810	2810	2810	0
262	20250114	163200	17135520	2810	2810	2810	2810	0
263	20250114	163100	17135520	2810	2810	2810	2810	0
264	20250114	163000	17135520	2810	2810	2810	2810	0
265	20250114	162900	17135520	2810	2810	2810	2810	0
266	20250114	162800	17135520	2810	2810	2810	2810	0
267	20250114	162700	17135520	2810	2810	2810	2810	0
268	20250114	162600	17135520	2810	2810	2810	2810	0
269	20250114	162500	17135520	2810	2810	2810	2810	0
270	20250114	162400	17135520	2810	2810	2810	2810	0
271	20250114	162300	17135520	2810	2810	2810	2810	0
272	20250114	162200	17135520	2810	2810	2810	2810	187
273	20250114	162100	17135520	2810	2810	2810	2810	0
274	20250114	162000	17135520	2810	2810	2810	2810	0
275	20250114	161900	17135520	2810	2810	2810	2810	0
276	20250114	161800	17135520	2810	2810	2810	2810	0
277	20250114	161700	17135520	2810	2810	2810	2810	0
278	20250114	161600	17135520	2810	2810	2810	2810	0
279	20250114	161500	17135520	2810	2810	2810	2810	0
280	20250114	161400	17135520	2810	2810	2810	2810	0
281	20250114	161300	17135520	2810	2810	2810	2810	0
282	20250114	161200	17135520	2810	2810	2810	2810	0
283	20250114	161100	17135520	2810	2810	2810	2810	0
284	20250114	161000	17135520	2810	2810	2810	2810	0
285	20250114	160900	17135520	2810	2810	2810	2810	0
286	20250114	160800	17135520	2810	2810	2810	2810	0
287	20250114	160700	17135520	2810	2810	2810	2810	0
288	20250114	160600	17135520	2810	2810	2810	2810	0
289	20250114	160500	17135520	2810	2810	2810	2810	0
290	20250114	160400	17135520	2810	2810	2810	2810	0
291	20250114	160300	17135520	2810	2810	2810	2810	0
292	20250114	160200	17135520	2810	2810	2810	2810	0
293	20250114	160100	17135520	2810	2810	2810	2810	0
294	20250114	160000	17135520	2810	2810	2810	2810	0
295	20250114	155900	17135520	2810	2810	2810	2810	0
296	20250114	155800	17135520	2810	2810	2810	2810	0
297	20250114	155700	17135520	2810	2810	2810	2810	0
298	20250114	155600	17135520	2810	2810	2810	2810	0
299	20250114	155500	17135520	2810	2810	2810	2810	0
300	20250114	155400	17135520	2810	2810	2810	2810	0
301	20250114	155300	17135520	2810	2810	2810	2810	0
302	20250114	155200	17135520	2810	2810	2810	2810	187
303	20250114	155100	17135520	2810	2810	2810	2810	0
304	20250114	155000	17135520	2810	2810	2810	2810	0
305	20250114	154900	17135520	2810	2810	2810	2810	0
306	20250114	154800	17135520	2810	2810	2810	2810	0
307	20250114	154700	17135520	2810	2810	2810	2810	0
308	20250114	154600	17135520	2810	2810	2810	2810	0
309	20250114	154500	17135520	2810	2810	2810	2810	0
310	20250114	154400	17135520	2810	2810	2810	2810	0
311	20250114	154300	17135520	2810	2810	2810	2810	0
312	20250114	154200	17135520	2810	2810	2810	2810	0
313	20250114	154100	17135520	2810	2810	2810	2810	0
314	20250114	154000	17135520	2810	2810	2810	2810	0
315	20250114	153900	17135520	2810	2810	2810	2810	0
316	20250114	153800	17135520	2810	2810	2810	2810	0
317	20250114	153700	17135520	2810	2810	2810	2810	0
318	20250114	153600	17135520	2810	2810	2810	2810	0
319	20250114	153500	17135520	2810	2810	2810	2810	0
320	20250114	153400	17135520	2810	2810	2810	2810	0
321	20250114	153300	17135520	2810	2810	2810	2810	0
322	20250114	153200	17135520	2810	2810	2810	2810	0
323	20250114	153100	17135520	2810	2810	2810	2810	0
324	20250114	153000	17135520	2810	2810	2810	2810	187
325	20250114	152900	16610050	2800	2800	2800	2800	0
326	20250114	152800	16610050	2800	2800	2800	2800	0
327	20250114	152700	16610050	2800	2800	2800	2800	0
328	20250114	152600	16610050	2800	2800	2800	2800	0
329	20250114	152500	16610050	2800	2800	2800	2800	0
330	20250114	152400	16610050	2800	2800	2800	2800	0
331	20250114	152300	16610050	2800	2800	2800	2800	0
332	20250114	152200	16610050	2800	2800	2800	2800	0
333	20250114	152100	16610050	2800	2800	2800	2800	0
334	20250114	152000	16610050	2800	2800	2800	2800	0
335	20250114	151900	16610050	2800	2820	2820	2775	3226
336	20250114	151800	7608615	2820	2820	2820	2820	1
337	20250114	151700	7605795	2820	2825	2825	2820	2
338	20250114	151600	7600150	2820	2825	2825	2820	153
339	20250114	151500	7168640	2825	2825	2825	2825	0
340	20250114	151400	7168640	2825	2825	2825	2825	0
341	20250114	151300	7168640	2825	2825	2825	2825	0
342	20250114	151200	7168640	2825	2825	2825	2825	0
343	20250114	151100	7168640	2825	2825	2825	2825	0
344	20250114	151000	7168640	2825	2825	2825	2825	0
345	20250114	150900	7168640	2825	2825	2825	2825	0
346	20250114	150800	7168640	2825	2825	2825	2825	0
347	20250114	150700	7168640	2825	2825	2825	2825	0
348	20250114	150600	7168640	2825	2825	2825	2825	2
349	20250114	150500	7162990	2825	2825	2825	2825	145
350	20250114	150400	6753365	2830	2830	2830	2830	0
351	20250114	150300	6753365	2830	2830	2835	2830	41
352	20250114	150200	6637330	2820	2820	2820	2820	0
353	20250114	150100	6637330	2820	2820	2820	2820	0
354	20250114	150000	6637330	2820	2820	2820	2820	0
355	20250114	145900	6637330	2820	2825	2825	2820	1000
356	20250114	145800	3816875	2825	2825	2825	2825	0
357	20250114	145700	3816875	2825	2825	2825	2825	0
358	20250114	145600	3816875	2825	2825	2825	2825	0
359	20250114	145500	3816875	2825	2825	2825	2825	0
360	20250114	145400	3816875	2825	2825	2825	2825	0
361	20250114	145300	3816875	2825	2825	2825	2825	9
362	20250114	145200	3791450	2825	2825	2825	2825	0
363	20250114	145100	3791450	2825	2825	2825	2825	0
364	20250114	145000	3791450	2825	2825	2825	2825	0
365	20250114	144900	3791450	2825	2825	2825	2825	0
366	20250114	144800	3791450	2825	2825	2825	2825	0
367	20250114	144700	3791450	2825	2825	2825	2825	0
368	20250114	144600	3791450	2825	2825	2825	2825	1
369	20250114	144500	3788625	2820	2820	2820	2820	0
370	20250114	144400	3788625	2820	2820	2820	2820	120
371	20250114	144300	3450225	2820	2820	2820	2820	0
372	20250114	144200	3450225	2820	2820	2820	2820	0
373	20250114	144100	3450225	2820	2820	2820	2820	0
374	20250114	144000	3450225	2820	2820	2820	2820	0
375	20250114	143900	3450225	2820	2820	2820	2820	0
376	20250114	143800	3450225	2820	2820	2820	2820	0
377	20250114	143700	3450225	2820	2820	2820	2820	0
378	20250114	143600	3450225	2820	2820	2820	2820	0
379	20250114	143500	3450225	2820	2820	2820	2820	2
380	20250114	143400	3444585	2825	2825	2825	2825	0
381	20250114	143300	3444585	2825	2825	2825	2825	0
382	20250114	143200	3444585	2825	2825	2825	2825	9
383	20250114	143100	3419160	2825	2825	2825	2825	0
384	20250114	143000	3419160	2825	2825	2825	2825	0
385	20250114	142900	3419160	2825	2825	2825	2825	0
386	20250114	142800	3419160	2825	2825	2825	2825	0
387	20250114	142700	3419160	2825	2825	2825	2825	0
388	20250114	142600	3419160	2825	2825	2825	2825	0
389	20250114	142500	3419160	2825	2825	2825	2825	0
390	20250114	142400	3419160	2825	2825	2825	2825	0
391	20250114	142300	3419160	2825	2825	2825	2825	0
392	20250114	142200	3419160	2825	2825	2825	2825	2
393	20250114	142100	3413510	2825	2825	2825	2825	0
394	20250114	142000	3413510	2825	2825	2825	2825	0
395	20250114	141900	3413510	2825	2825	2825	2825	0
396	20250114	141800	3413510	2825	2825	2825	2825	0
397	20250114	141700	3413510	2825	2825	2825	2825	0
398	20250114	141600	3413510	2825	2825	2825	2825	0
399	20250114	141500	3413510	2825	2825	2825	2825	0
400	20250114	141400	3413510	2825	2825	2825	2825	0
401	20250114	141300	3413510	2825	2825	2825	2825	0
402	20250114	141200	3413510	2825	2825	2825	2825	0
403	20250114	141100	3413510	2825	2825	2825	2825	0
404	20250114	141000	3413510	2825	2825	2825	2825	0
405	20250114	140900	3413510	2825	2825	2825	2825	0
406	20250114	140800	3413510	2825	2825	2825	2825	0
407	20250114	140700	3413510	2825	2825	2825	2825	0
408	20250114	140600	3413510	2825	2825	2825	2825	0
409	20250114	140500	3413510	2825	2825	2825	2825	0
410	20250114	140400	3413510	2825	2825	2825	2825	0
411	20250114	140300	3413510	2825	2825	2825	2825	0
412	20250114	140200	3413510	2825	2825	2825	2825	0
413	20250114	140100	3413510	2825	2825	2825	2825	0
414	20250114	140000	3413510	2825	2825	2825	2825	0
415	20250114	135900	3413510	2825	2825	2825	2825	0
416	20250114	135800	3413510	2825	2825	2825	2825	0
417	20250114	135700	3413510	2825	2825	2825	2825	0
418	20250114	135600	3413510	2825	2825	2825	2825	0
419	20250114	135500	3413510	2825	2825	2825	2825	0
420	20250114	135400	3413510	2825	2825	2825	2825	0
421	20250114	135300	3413510	2825	2825	2825	2825	0
422	20250114	135200	3413510	2825	2825	2825	2825	0
423	20250114	135100	3413510	2825	2825	2825	2825	0
424	20250114	135000	3413510	2825	2825	2825	2825	0
425	20250114	134900	3413510	2825	2825	2825	2825	0
426	20250114	134800	3413510	2825	2825	2825	2825	2
427	20250114	134700	3407860	2825	2825	2825	2825	0
428	20250114	134600	3407860	2825	2825	2825	2825	0
429	20250114	134500	3407860	2825	2825	2825	2825	0
430	20250114	134400	3407860	2825	2825	2825	2825	0
431	20250114	134300	3407860	2825	2825	2825	2825	0
432	20250114	134200	3407860	2825	2825	2825	2825	0
433	20250114	134100	3407860	2825	2825	2825	2825	0
434	20250114	134000	3407860	2825	2825	2825	2825	0
435	20250114	133900	3407860	2825	2825	2825	2825	0
436	20250114	133800	3407860	2825	2825	2825	2825	0
437	20250114	133700	3407860	2825	2825	2825	2825	0
438	20250114	133600	3407860	2825	2825	2825	2825	0
439	20250114	133500	3407860	2825	2825	2825	2825	0
440	20250114	133400	3407860	2825	2825	2825	2825	0
441	20250114	133300	3407860	2825	2825	2825	2825	6
442	20250114	133200	3390910	2820	2820	2820	2820	0
443	20250114	133100	3390910	2820	2820	2820	2820	0
444	20250114	133000	3390910	2820	2820	2820	2820	0
445	20250114	132900	3390910	2820	2820	2820	2820	0
446	20250114	132800	3390910	2820	2820	2820	2820	0
447	20250114	132700	3390910	2820	2820	2820	2820	0
448	20250114	132600	3390910	2820	2820	2820	2820	0
449	20250114	132500	3390910	2820	2820	2820	2820	0
450	20250114	132400	3390910	2820	2820	2820	2820	0
451	20250114	132300	3390910	2820	2820	2820	2820	0
452	20250114	132200	3390910	2820	2820	2820	2820	0
453	20250114	132100	3390910	2820	2820	2820	2820	0
454	20250114	132000	3390910	2820	2820	2820	2820	0
455	20250114	131900	3390910	2820	2820	2820	2820	0
456	20250114	131800	3390910	2820	2820	2820	2820	0
457	20250114	131700	3390910	2820	2820	2820	2820	0
458	20250114	131600	3390910	2820	2820	2820	2820	0
459	20250114	131500	3390910	2820	2820	2820	2820	0
460	20250114	131400	3390910	2820	2820	2820	2820	0
461	20250114	131300	3390910	2820	2820	2820	2820	0
462	20250114	131200	3390910	2820	2820	2820	2820	0
463	20250114	131100	3390910	2820	2820	2820	2820	0
464	20250114	131000	3390910	2820	2820	2820	2820	0
465	20250114	130900	3390910	2820	2820	2820	2820	0
466	20250114	130800	3390910	2820	2820	2820	2820	0
467	20250114	130700	3390910	2820	2820	2820	2820	11
468	20250114	130600	3359890	2825	2825	2825	2825	0
469	20250114	130500	3359890	2825	2825	2825	2825	0
470	20250114	130400	3359890	2825	2825	2825	2825	1
471	20250114	130300	3357065	2830	2830	2830	2830	0
472	20250114	130200	3357065	2830	2830	2830	2830	0
473	20250114	130100	3357065	2830	2830	2830	2830	0
474	20250114	130000	3357065	2830	2830	2830	2830	0
475	20250114	125900	3357065	2830	2830	2830	2830	0
476	20250114	125800	3357065	2830	2830	2830	2830	0
477	20250114	125700	3357065	2830	2830	2830	2830	0
478	20250114	125600	3357065	2830	2830	2830	2830	0
479	20250114	125500	3357065	2830	2830	2830	2830	0
480	20250114	125400	3357065	2830	2830	2830	2830	0
481	20250114	125300	3357065	2830	2830	2830	2830	0
482	20250114	125200	3357065	2830	2830	2830	2830	0
483	20250114	125100	3357065	2830	2830	2830	2830	0
484	20250114	125000	3357065	2830	2830	2830	2830	0
485	20250114	124900	3357065	2830	2830	2830	2830	0
486	20250114	124800	3357065	2830	2830	2830	2830	0
487	20250114	124700	3357065	2830	2830	2830	2830	0
488	20250114	124600	3357065	2830	2830	2830	2830	0
489	20250114	124500	3357065	2830	2830	2830	2830	0
490	20250114	124400	3357065	2830	2830	2830	2830	0
491	20250114	124300	3357065	2830	2830	2830	2830	0
492	20250114	124200	3357065	2830	2830	2830	2830	0
493	20250114	124100	3357065	2830	2830	2830	2830	0
494	20250114	124000	3357065	2830	2830	2830	2830	0
495	20250114	123900	3357065	2830	2830	2830	2830	0
496	20250114	123800	3357065	2830	2830	2830	2830	0
497	20250114	123700	3357065	2830	2830	2830	2830	0
498	20250114	123600	3357065	2830	2830	2830	2830	0
499	20250114	123500	3357065	2830	2830	2830	2830	0
500	20250114	123400	3357065	2830	2830	2830	2830	0
501	20250114	123300	3357065	2830	2830	2830	2830	0
502	20250114	123200	3357065	2830	2830	2830	2830	0
503	20250114	123100	3357065	2830	2830	2830	2830	0
504	20250114	123000	3357065	2830	2830	2830	2830	0
505	20250114	122900	3357065	2830	2830	2830	2830	0
506	20250114	122800	3357065	2830	2830	2830	2830	0
507	20250114	122700	3357065	2830	2830	2830	2830	0
508	20250114	122600	3357065	2830	2830	2830	2830	0
509	20250114	122500	3357065	2830	2830	2830	2830	0
510	20250114	122400	3357065	2830	2830	2830	2830	0
511	20250114	122300	3357065	2830	2830	2830	2830	0
512	20250114	122200	3357065	2830	2830	2830	2830	0
513	20250114	122100	3357065	2830	2830	2830	2830	0
514	20250114	122000	3357065	2830	2830	2830	2830	0
515	20250114	121900	3357065	2830	2830	2830	2830	0
516	20250114	121800	3357065	2830	2830	2830	2830	0
517	20250114	121700	3357065	2830	2830	2830	2830	0
518	20250114	121600	3357065	2830	2830	2830	2830	0
519	20250114	121500	3357065	2830	2830	2830	2830	0
520	20250114	121400	3357065	2830	2830	2830	2830	0
521	20250114	121300	3357065	2830	2830	2830	2830	0
522	20250114	121200	3357065	2830	2830	2830	2830	0
523	20250114	121100	3357065	2830	2830	2830	2830	11
524	20250114	121000	3325935	2830	2830	2830	2830	0
525	20250114	120900	3325935	2830	2830	2830	2830	0
526	20250114	120800	3325935	2830	2830	2830	2830	0
527	20250114	120700	3325935	2830	2830	2830	2830	0
528	20250114	120600	3325935	2830	2830	2830	2830	0
529	20250114	120500	3325935	2830	2830	2830	2830	0
530	20250114	120400	3325935	2830	2830	2830	2830	1
531	20250114	120300	3323105	2830	2830	2830	2830	1
532	20250114	120200	3320275	2835	2835	2835	2835	0
533	20250114	120100	3320275	2835	2835	2835	2835	0
534	20250114	120000	3320275	2835	2835	2835	2835	0
535	20250114	115900	3320275	2835	2825	2835	2825	32
536	20250114	115800	3229705	2820	2820	2820	2820	0
537	20250114	115700	3229705	2820	2820	2820	2820	0
538	20250114	115600	3229705	2820	2820	2820	2820	0
539	20250114	115500	3229705	2820	2820	2820	2820	0
540	20250114	115400	3229705	2820	2820	2820	2820	0
541	20250114	115300	3229705	2820	2820	2820	2820	0
542	20250114	115200	3229705	2820	2820	2820	2820	0
543	20250114	115100	3229705	2820	2820	2820	2820	7
544	20250114	115000	3209965	2815	2815	2815	2815	0
545	20250114	114900	3209965	2815	2815	2815	2815	0
546	20250114	114800	3209965	2815	2815	2815	2815	0
547	20250114	114700	3209965	2815	2815	2815	2815	0
548	20250114	114600	3209965	2815	2815	2815	2815	0
549	20250114	114500	3209965	2815	2815	2815	2815	0
550	20250114	114400	3209965	2815	2815	2815	2815	0
551	20250114	114300	3209965	2815	2815	2815	2815	0
552	20250114	114200	3209965	2815	2815	2815	2815	0
553	20250114	114100	3209965	2815	2815	2815	2815	0
554	20250114	114000	3209965	2815	2815	2815	2815	0
555	20250114	113900	3209965	2815	2815	2815	2815	0
556	20250114	113800	3209965	2815	2815	2815	2815	0
557	20250114	113700	3209965	2815	2815	2815	2815	0
558	20250114	113600	3209965	2815	2815	2815	2815	0
559	20250114	113500	3209965	2815	2815	2815	2815	0
560	20250114	113400	3209965	2815	2815	2815	2815	0
561	20250114	113300	3209965	2815	2815	2815	2815	0
562	20250114	113200	3209965	2815	2815	2815	2815	0
563	20250114	113100	3209965	2815	2815	2815	2815	0
564	20250114	113000	3209965	2815	2815	2815	2815	400
565	20250114	112900	2083965	2815	2815	2815	2815	2
566	20250114	112800	2078335	2820	2820	2820	2820	0
567	20250114	112700	2078335	2820	2820	2820	2820	2
568	20250114	112600	2072695	2820	2820	2820	2820	0
569	20250114	112500	2072695	2820	2820	2820	2820	0
570	20250114	112400	2072695	2820	2820	2820	2820	0
571	20250114	112300	2072695	2820	2820	2820	2820	0
572	20250114	112200	2072695	2820	2820	2820	2820	0
573	20250114	112100	2072695	2820	2820	2820	2820	0
574	20250114	112000	2072695	2820	2820	2820	2820	1
575	20250114	111900	2069875	2835	2835	2835	2835	0
576	20250114	111800	2069875	2835	2835	2835	2835	0
577	20250114	111700	2069875	2835	2835	2835	2835	0
578	20250114	111600	2069875	2835	2835	2835	2835	0
579	20250114	111500	2069875	2835	2835	2835	2835	0
580	20250114	111400	2069875	2835	2835	2835	2835	0
581	20250114	111300	2069875	2835	2835	2835	2835	0
582	20250114	111200	2069875	2835	2835	2835	2835	0
583	20250114	111100	2069875	2835	2835	2835	2835	0
584	20250114	111000	2069875	2835	2835	2835	2835	0
585	20250114	110900	2069875	2835	2835	2835	2835	0
586	20250114	110800	2069875	2835	2835	2835	2835	0
587	20250114	110700	2069875	2835	2835	2835	2835	0
588	20250114	110600	2069875	2835	2835	2835	2835	0
589	20250114	110500	2069875	2835	2835	2835	2835	0
590	20250114	110400	2069875	2835	2835	2835	2835	0
591	20250114	110300	2069875	2835	2835	2835	2835	1
592	20250114	110200	2067040	2815	2815	2815	2815	68
593	20250114	110100	1875620	2840	2840	2840	2840	0
594	20250114	110000	1875620	2840	2840	2840	2840	0
595	20250114	105900	1875620	2840	2840	2840	2840	0
596	20250114	105800	1875620	2840	2840	2840	2840	0
597	20250114	105700	1875620	2840	2840	2840	2840	0
598	20250114	105600	1875620	2840	2840	2840	2840	0
599	20250114	105500	1875620	2840	2840	2840	2840	0
600	20250114	105400	1875620	2840	2840	2840	2840	0
601	20250114	105300	1875620	2840	2840	2840	2840	0
602	20250114	105200	1875620	2840	2840	2840	2840	0
603	20250114	105100	1875620	2840	2840	2840	2840	0
604	20250114	105000	1875620	2840	2840	2840	2840	0
605	20250114	104900	1875620	2840	2840	2840	2840	0
606	20250114	104800	1875620	2840	2840	2840	2840	0
607	20250114	104700	1875620	2840	2840	2840	2840	0
608	20250114	104600	1875620	2840	2840	2840	2840	0
609	20250114	104500	1875620	2840	2840	2840	2840	0
610	20250114	104400	1875620	2840	2840	2840	2840	0
611	20250114	104300	1875620	2840	2840	2840	2840	0
612	20250114	104200	1875620	2840	2840	2840	2840	0
613	20250114	104100	1875620	2840	2840	2840	2840	0
614	20250114	104000	1875620	2840	2825	2840	2815	154
615	20250114	103900	1440875	2830	2830	2830	2830	105
616	20250114	103800	1143725	2835	2835	2835	2835	0
617	20250114	103700	1143725	2835	2835	2835	2835	0
618	20250114	103600	1143725	2835	2835	2835	2835	0
619	20250114	103500	1143725	2835	2835	2835	2835	11
620	20250114	103400	1112540	2830	2830	2830	2830	0
621	20250114	103300	1112540	2830	2830	2830	2830	0
622	20250114	103200	1112540	2830	2830	2830	2830	11
623	20250114	103100	1081410	2825	2825	2825	2825	0
624	20250114	103000	1081410	2825	2825	2825	2825	0
625	20250114	102900	1081410	2825	2825	2825	2825	0
626	20250114	102800	1081410	2825	2825	2825	2825	0
627	20250114	102700	1081410	2825	2825	2825	2825	0
628	20250114	102600	1081410	2825	2825	2825	2825	0
629	20250114	102500	1081410	2825	2825	2825	2825	0
630	20250114	102400	1081410	2825	2825	2825	2825	0
631	20250114	102300	1081410	2825	2825	2825	2825	0
632	20250114	102200	1081410	2825	2825	2825	2825	0
633	20250114	102100	1081410	2825	2820	2825	2820	73
634	20250114	102000	875500	2830	2830	2830	2830	0
635	20250114	101900	875500	2830	2830	2830	2830	0
636	20250114	101800	875500	2830	2830	2830	2830	0
637	20250114	101700	875500	2830	2830	2830	2830	0
638	20250114	101600	875500	2830	2830	2830	2830	0
639	20250114	101500	875500	2830	2830	2830	2830	0
640	20250114	101400	875500	2830	2830	2830	2830	0
641	20250114	101300	875500	2830	2830	2830	2830	0
642	20250114	101200	875500	2830	2830	2830	2830	0
643	20250114	101100	875500	2830	2830	2830	2830	0
644	20250114	101000	875500	2830	2830	2830	2830	0
645	20250114	100900	875500	2830	2830	2830	2830	0
646	20250114	100800	875500	2830	2830	2830	2830	0
647	20250114	100700	875500	2830	2830	2830	2830	0
648	20250114	100600	875500	2830	2830	2830	2830	0
649	20250114	100500	875500	2830	2830	2830	2830	0
650	20250114	100400	875500	2830	2830	2830	2830	0
651	20250114	100300	875500	2830	2820	2830	2820	18
652	20250114	100200	824730	2820	2820	2820	2820	10
653	20250114	100100	796530	2825	2825	2825	2825	50
654	20250114	100000	655280	2825	2825	2825	2825	0
655	20250114	095900	655280	2825	2825	2825	2825	0
656	20250114	095800	655280	2825	2825	2825	2825	0
657	20250114	095700	655280	2825	2825	2825	2825	0
658	20250114	095600	655280	2825	2825	2825	2825	0
659	20250114	095500	655280	2825	2825	2825	2825	0
660	20250114	095400	655280	2825	2825	2825	2825	0
661	20250114	095300	655280	2825	2825	2825	2825	0
662	20250114	095200	655280	2825	2825	2825	2825	0
663	20250114	095100	655280	2825	2825	2825	2825	0
664	20250114	095000	655280	2825	2825	2825	2825	0
665	20250114	094900	655280	2825	2825	2825	2825	0
666	20250114	094800	655280	2825	2825	2825	2825	0
667	20250114	094700	655280	2825	2825	2825	2825	0
668	20250114	094600	655280	2825	2825	2825	2825	0
669	20250114	094500	655280	2825	2825	2825	2825	0
670	20250114	094400	655280	2825	2825	2825	2825	2
671	20250114	094300	649630	2830	2830	2830	2830	1
672	20250114	094200	646800	2825	2825	2825	2825	0
673	20250114	094100	646800	2825	2825	2825	2825	0
674	20250114	094000	646800	2825	2825	2825	2825	10
675	20250114	093900	618550	2830	2830	2830	2830	0
676	20250114	093800	618550	2830	2830	2830	2830	0
677	20250114	093700	618550	2830	2830	2830	2830	0
678	20250114	093600	618550	2830	2830	2830	2830	0
679	20250114	093500	618550	2830	2830	2830	2830	0
680	20250114	093400	618550	2830	2830	2830	2830	0
681	20250114	093300	618550	2830	2830	2830	2830	0
682	20250114	093200	618550	2830	2830	2830	2830	0
683	20250114	093100	618550	2830	2830	2830	2830	0
684	20250114	093000	618550	2830	2830	2830	2830	55
685	20250114	092900	462900	2830	2830	2830	2830	0
686	20250114	092800	462900	2830	2830	2830	2830	0
687	20250114	092700	462900	2830	2830	2830	2830	0
688	20250114	092600	462900	2830	2830	2830	2830	0
689	20250114	092500	462900	2830	2830	2830	2830	27
690	20250114	092400	386490	2830	2830	2830	2830	0
691	20250114	092300	386490	2830	2830	2830	2830	0
692	20250114	092200	386490	2830	2830	2830	2830	0
693	20250114	092100	386490	2830	2830	2830	2830	0
694	20250114	092000	386490	2830	2830	2830	2830	0
695	20250114	091900	386490	2830	2830	2830	2830	0
696	20250114	091800	386490	2830	2830	2830	2830	0
697	20250114	091700	386490	2830	2830	2830	2830	0
698	20250114	091600	386490	2830	2830	2830	2830	0
699	20250114	091500	386490	2830	2830	2830	2830	0
700	20250114	091400	386490	2830	2830	2830	2830	0
701	20250114	091300	386490	2830	2830	2830	2830	0
702	20250114	091200	386490	2830	2830	2830	2830	0
703	20250114	091100	386490	2830	2830	2830	2830	0
704	20250114	091000	386490	2830	2830	2830	2830	0
705	20250114	090900	386490	2830	2830	2830	2830	0
706	20250114	090800	386490	2830	2830	2830	2830	0
707	20250114	090700	386490	2830	2830	2830	2830	0
708	20250114	090600	386490	2830	2830	2830	2830	0
709	20250114	090500	386490	2830	2830	2830	2830	0
710	20250114	090400	386490	2830	2830	2830	2830	0
711	20250114	090300	386490	2830	2830	2830	2830	0
712	20250114	090200	386490	2830	2830	2830	2830	10
713	20250114	090100	358190	2825	2825	2825	2825	0
714	20250114	090000	358190	2825	2820	2825	2820	127