KissMeData/030210/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191300	49461465	2910	2910	2910	2910	591
3	20250115	191200	49461465	2910	2910	2910	2910	0
4	20250115	191100	49461465	2910	2910	2910	2910	0
5	20250115	191000	49461465	2910	2910	2910	2910	0
6	20250115	190900	49461465	2910	2910	2910	2910	0
7	20250115	190800	49461465	2910	2910	2910	2910	0
8	20250115	190700	49461465	2910	2910	2910	2910	0
9	20250115	190600	49461465	2910	2910	2910	2910	0
10	20250115	190500	49461465	2910	2910	2910	2910	0
11	20250115	190400	49461465	2910	2910	2910	2910	0
12	20250115	190300	49461465	2910	2910	2910	2910	0
13	20250115	190200	49461465	2910	2910	2910	2910	0
14	20250115	190100	49461465	2910	2910	2910	2910	0
15	20250115	190000	49461465	2910	2910	2910	2910	0
16	20250115	185900	49461465	2910	2910	2910	2910	0
17	20250115	185800	49461465	2910	2910	2910	2910	0
18	20250115	185700	49461465	2910	2910	2910	2910	0
19	20250115	185600	49461465	2910	2910	2910	2910	0
20	20250115	185500	49461465	2910	2910	2910	2910	0
21	20250115	185400	49461465	2910	2910	2910	2910	0
22	20250115	185300	49461465	2910	2910	2910	2910	0
23	20250115	185200	49461465	2910	2910	2910	2910	0
24	20250115	185100	49461465	2910	2910	2910	2910	0
25	20250115	185000	49461465	2910	2910	2910	2910	0
26	20250115	184900	49461465	2910	2910	2910	2910	0
27	20250115	184800	49461465	2910	2910	2910	2910	0
28	20250115	184700	49461465	2910	2910	2910	2910	0
29	20250115	184600	49461465	2910	2910	2910	2910	0
30	20250115	184500	49461465	2910	2910	2910	2910	0
31	20250115	184400	49461465	2910	2910	2910	2910	0
32	20250115	184300	49461465	2910	2910	2910	2910	591
33	20250115	184200	49461465	2910	2910	2910	2910	0
34	20250115	184100	49461465	2910	2910	2910	2910	0
35	20250115	184000	49461465	2910	2910	2910	2910	0
36	20250115	183900	49461465	2910	2910	2910	2910	0
37	20250115	183800	49461465	2910	2910	2910	2910	0
38	20250115	183700	49461465	2910	2910	2910	2910	0
39	20250115	183600	49461465	2910	2910	2910	2910	0
40	20250115	183500	49461465	2910	2910	2910	2910	0
41	20250115	183400	49461465	2910	2910	2910	2910	0
42	20250115	183300	49461465	2910	2910	2910	2910	0
43	20250115	183200	49461465	2910	2910	2910	2910	0
44	20250115	183100	49461465	2910	2910	2910	2910	0
45	20250115	183000	49461465	2910	2910	2910	2910	0
46	20250115	182900	49461465	2910	2910	2910	2910	0
47	20250115	182800	49461465	2910	2910	2910	2910	0
48	20250115	182700	49461465	2910	2910	2910	2910	0
49	20250115	182600	49461465	2910	2910	2910	2910	0
50	20250115	182500	49461465	2910	2910	2910	2910	0
51	20250115	182400	49461465	2910	2910	2910	2910	0
52	20250115	182300	49461465	2910	2910	2910	2910	0
53	20250115	182200	49461465	2910	2910	2910	2910	0
54	20250115	182100	49461465	2910	2910	2910	2910	0
55	20250115	182000	49461465	2910	2910	2910	2910	0
56	20250115	181900	49461465	2910	2910	2910	2910	0
57	20250115	181800	49461465	2910	2910	2910	2910	0
58	20250115	181700	49461465	2910	2910	2910	2910	0
59	20250115	181600	49461465	2910	2910	2910	2910	0
60	20250115	181500	49461465	2910	2910	2910	2910	0
61	20250115	181400	49461465	2910	2910	2910	2910	0
62	20250115	181300	49461465	2910	2910	2910	2910	591
63	20250115	181200	49461465	2910	2910	2910	2910	0
64	20250115	181100	49461465	2910	2910	2910	2910	0
65	20250115	181000	49461465	2910	2910	2910	2910	0
66	20250115	180900	49461465	2910	2910	2910	2910	0
67	20250115	180800	49461465	2910	2910	2910	2910	0
68	20250115	180700	49461465	2910	2910	2910	2910	0
69	20250115	180600	49461465	2910	2910	2910	2910	0
70	20250115	180500	49461465	2910	2910	2910	2910	0
71	20250115	180400	49461465	2910	2910	2910	2910	0
72	20250115	180300	49461465	2910	2910	2910	2910	0
73	20250115	180200	49461465	2910	2910	2910	2910	0
74	20250115	180100	49461465	2910	2910	2910	2910	0
75	20250115	180000	49461465	2910	2910	2910	2910	0
76	20250115	175900	49461465	2910	2910	2910	2910	0
77	20250115	175800	49461465	2910	2910	2910	2910	0
78	20250115	175700	49461465	2910	2910	2910	2910	0
79	20250115	175600	49461465	2910	2910	2910	2910	0
80	20250115	175500	49461465	2910	2910	2910	2910	0
81	20250115	175400	49461465	2910	2910	2910	2910	0
82	20250115	175300	49461465	2910	2910	2910	2910	0
83	20250115	175200	49461465	2910	2910	2910	2910	0
84	20250115	175100	49461465	2910	2910	2910	2910	0
85	20250115	175000	49461465	2910	2910	2910	2910	0
86	20250115	174900	49461465	2910	2910	2910	2910	0
87	20250115	174800	49461465	2910	2910	2910	2910	0
88	20250115	174700	49461465	2910	2910	2910	2910	0
89	20250115	174600	49461465	2910	2910	2910	2910	0
90	20250115	174500	49461465	2910	2910	2910	2910	0
91	20250115	174400	49461465	2910	2910	2910	2910	0
92	20250115	174300	49461465	2910	2910	2910	2910	591
93	20250115	174200	49461465	2910	2910	2910	2910	0
94	20250115	174100	49461465	2910	2910	2910	2910	0
95	20250115	174000	49461465	2910	2910	2910	2910	0
96	20250115	173900	49461465	2910	2910	2910	2910	0
97	20250115	173800	49461465	2910	2910	2910	2910	0
98	20250115	173700	49461465	2910	2910	2910	2910	0
99	20250115	173600	49461465	2910	2910	2910	2910	0
100	20250115	173500	49461465	2910	2910	2910	2910	0
101	20250115	173400	49461465	2910	2910	2910	2910	0
102	20250115	173300	49461465	2910	2910	2910	2910	0
103	20250115	173200	49461465	2910	2910	2910	2910	0
104	20250115	173100	49461465	2910	2910	2910	2910	0
105	20250115	173000	49461465	2910	2910	2910	2910	0
106	20250115	172900	49461465	2910	2910	2910	2910	0
107	20250115	172800	49461465	2910	2910	2910	2910	0
108	20250115	172700	49461465	2910	2910	2910	2910	0
109	20250115	172600	49461465	2910	2910	2910	2910	0
110	20250115	172500	49461465	2910	2910	2910	2910	0
111	20250115	172400	49461465	2910	2910	2910	2910	0
112	20250115	172300	49461465	2910	2910	2910	2910	0
113	20250115	172200	49461465	2910	2910	2910	2910	0
114	20250115	172100	49461465	2910	2910	2910	2910	0
115	20250115	172000	49461465	2910	2910	2910	2910	0
116	20250115	171900	49461465	2910	2910	2910	2910	0
117	20250115	171800	49461465	2910	2910	2910	2910	0
118	20250115	171700	49461465	2910	2910	2910	2910	0
119	20250115	171600	49461465	2910	2910	2910	2910	0
120	20250115	171500	49461465	2910	2910	2910	2910	0
121	20250115	171400	49461465	2910	2910	2910	2910	0
122	20250115	171300	49461465	2910	2910	2910	2910	591
123	20250115	171200	49461465	2910	2910	2910	2910	0
124	20250115	171100	49461465	2910	2910	2910	2910	0
125	20250115	171000	49461465	2910	2910	2910	2910	0
126	20250115	170900	49461465	2910	2910	2910	2910	0
127	20250115	170800	49461465	2910	2910	2910	2910	0
128	20250115	170700	49461465	2910	2910	2910	2910	0
129	20250115	170600	49461465	2910	2910	2910	2910	0
130	20250115	170500	49461465	2910	2910	2910	2910	0
131	20250115	170400	49461465	2910	2910	2910	2910	0
132	20250115	170300	49461465	2910	2910	2910	2910	0
133	20250115	170200	49461465	2910	2910	2910	2910	0
134	20250115	170100	49461465	2910	2910	2910	2910	0
135	20250115	170000	49461465	2910	2910	2910	2910	0
136	20250115	165900	49461465	2910	2910	2910	2910	0
137	20250115	165800	49461465	2910	2910	2910	2910	0
138	20250115	165700	49461465	2910	2910	2910	2910	0
139	20250115	165600	49461465	2910	2910	2910	2910	0
140	20250115	165500	49461465	2910	2910	2910	2910	0
141	20250115	165400	49461465	2910	2910	2910	2910	0
142	20250115	165300	49461465	2910	2910	2910	2910	0
143	20250115	165200	49461465	2910	2910	2910	2910	0
144	20250115	165100	49461465	2910	2910	2910	2910	0
145	20250115	165000	49461465	2910	2910	2910	2910	0
146	20250115	164900	49461465	2910	2910	2910	2910	0
147	20250115	164800	49461465	2910	2910	2910	2910	0
148	20250115	164700	49461465	2910	2910	2910	2910	0
149	20250115	164600	49461465	2910	2910	2910	2910	0
150	20250115	164500	49461465	2910	2910	2910	2910	0
151	20250115	164400	49461465	2910	2910	2910	2910	0
152	20250115	164300	49461465	2910	2910	2910	2910	591
153	20250115	164200	49461465	2910	2910	2910	2910	0
154	20250115	164100	49461465	2910	2910	2910	2910	0
155	20250115	164000	49461465	2910	2910	2910	2910	0
156	20250115	163900	49461465	2910	2910	2910	2910	0
157	20250115	163800	49461465	2910	2910	2910	2910	0
158	20250115	163700	49461465	2910	2910	2910	2910	0
159	20250115	163600	49461465	2910	2910	2910	2910	0
160	20250115	163500	49461465	2910	2910	2910	2910	0
161	20250115	163400	49461465	2910	2910	2910	2910	0
162	20250115	163300	49461465	2910	2910	2910	2910	0
163	20250115	163200	49461465	2910	2910	2910	2910	0
164	20250115	163100	49461465	2910	2910	2910	2910	0
165	20250115	163000	49461465	2910	2910	2910	2910	0
166	20250115	162900	49461465	2910	2910	2910	2910	0
167	20250115	162800	49461465	2910	2910	2910	2910	0
168	20250115	162700	49461465	2910	2910	2910	2910	0
169	20250115	162600	49461465	2910	2910	2910	2910	0
170	20250115	162500	49461465	2910	2910	2910	2910	0
171	20250115	162400	49461465	2910	2910	2910	2910	0
172	20250115	162300	49461465	2910	2910	2910	2910	0
173	20250115	162200	49461465	2910	2910	2910	2910	0
174	20250115	162100	49461465	2910	2910	2910	2910	0
175	20250115	162000	49461465	2910	2910	2910	2910	0
176	20250115	161900	49461465	2910	2910	2910	2910	0
177	20250115	161800	49461465	2910	2910	2910	2910	0
178	20250115	161700	49461465	2910	2910	2910	2910	0
179	20250115	161600	49461465	2910	2910	2910	2910	0
180	20250115	161500	49461465	2910	2910	2910	2910	0
181	20250115	161400	49461465	2910	2910	2910	2910	0
182	20250115	161300	49461465	2910	2910	2910	2910	591
183	20250115	161200	49461465	2910	2910	2910	2910	0
184	20250115	161100	49461465	2910	2910	2910	2910	0
185	20250115	161000	49461465	2910	2910	2910	2910	0
186	20250115	160900	49461465	2910	2910	2910	2910	0
187	20250115	160800	49461465	2910	2910	2910	2910	0
188	20250115	160700	49461465	2910	2910	2910	2910	0
189	20250115	160600	49461465	2910	2910	2910	2910	0
190	20250115	160500	49461465	2910	2910	2910	2910	0
191	20250115	160400	49461465	2910	2910	2910	2910	0
192	20250115	160300	49461465	2910	2910	2910	2910	0
193	20250115	160200	49461465	2910	2910	2910	2910	0
194	20250115	160100	49461465	2910	2910	2910	2910	0
195	20250115	160000	49461465	2910	2910	2910	2910	0
196	20250115	155900	49461465	2910	2910	2910	2910	0
197	20250115	155800	49461465	2910	2910	2910	2910	0
198	20250115	155700	49461465	2910	2910	2910	2910	0
199	20250115	155600	49461465	2910	2910	2910	2910	0
200	20250115	155500	49461465	2910	2910	2910	2910	0
201	20250115	155400	49461465	2910	2910	2910	2910	0
202	20250115	155300	49461465	2910	2910	2910	2910	0
203	20250115	155200	49461465	2910	2910	2910	2910	0
204	20250115	155100	49461465	2910	2910	2910	2910	0
205	20250115	155000	49461465	2910	2910	2910	2910	0
206	20250115	154900	49461465	2910	2910	2910	2910	0
207	20250115	154800	49461465	2910	2910	2910	2910	0
208	20250115	154700	49461465	2910	2910	2910	2910	0
209	20250115	154600	49461465	2910	2910	2910	2910	0
210	20250115	154500	49461465	2910	2910	2910	2910	0
211	20250115	154400	49461465	2910	2910	2910	2910	0
212	20250115	154300	49461465	2910	2910	2910	2910	591
213	20250115	154200	49461465	2910	2910	2910	2910	0
214	20250115	154100	49461465	2910	2910	2910	2910	0
215	20250115	154000	49461465	2910	2910	2910	2910	0
216	20250115	153900	49461465	2910	2910	2910	2910	0
217	20250115	153800	49461465	2910	2910	2910	2910	0
218	20250115	153700	49461465	2910	2910	2910	2910	0
219	20250115	153600	49461465	2910	2910	2910	2910	0
220	20250115	153500	49461465	2910	2910	2910	2910	0
221	20250115	153400	49461465	2910	2910	2910	2910	0
222	20250115	153300	49461465	2910	2910	2910	2910	0
223	20250115	153200	49461465	2910	2910	2910	2910	0
224	20250115	153100	49461465	2910	2910	2910	2910	0
225	20250115	153000	49461465	2910	2910	2910	2910	591
226	20250115	152900	47741655	2925	2925	2925	2925	0
227	20250115	152800	47741655	2925	2925	2925	2925	0
228	20250115	152700	47741655	2925	2925	2925	2925	0
229	20250115	152600	47741655	2925	2925	2925	2925	0
230	20250115	152500	47741655	2925	2925	2925	2925	0
231	20250115	152400	47741655	2925	2925	2925	2925	0
232	20250115	152300	47741655	2925	2925	2925	2925	0
233	20250115	152200	47741655	2925	2925	2925	2925	0
234	20250115	152100	47741655	2925	2925	2925	2925	0
235	20250115	152000	47741655	2925	2925	2925	2925	0
236	20250115	151900	47741655	2925	2925	2925	2925	400
237	20250115	151800	46571655	2925	2915	2925	2915	38
238	20250115	151700	46460870	2915	2915	2915	2915	0
239	20250115	151600	46460870	2915	2915	2915	2915	24
240	20250115	151500	46390910	2915	2915	2915	2915	565
241	20250115	151400	44743935	2925	2925	2925	2925	0
242	20250115	151300	44743935	2925	2925	2925	2925	0
243	20250115	151200	44743935	2925	2925	2925	2925	0
244	20250115	151100	44743935	2925	2925	2925	2925	15
245	20250115	151000	44700060	2925	2925	2925	2925	0
246	20250115	150900	44700060	2925	2925	2925	2925	0
247	20250115	150800	44700060	2925	2925	2925	2925	170
248	20250115	150700	44202810	2925	2925	2925	2925	0
249	20250115	150600	44202810	2925	2925	2925	2925	0
250	20250115	150500	44202810	2925	2920	2925	2920	26
251	20250115	150400	44126835	2915	2915	2915	2915	0
252	20250115	150300	44126835	2915	2915	2915	2915	0
253	20250115	150200	44126835	2915	2915	2915	2915	0
254	20250115	150100	44126835	2915	2915	2915	2915	0
255	20250115	150000	44126835	2915	2915	2915	2915	0
256	20250115	145900	44126835	2915	2915	2915	2915	0
257	20250115	145800	44126835	2915	2915	2915	2915	0
258	20250115	145700	44126835	2915	2915	2915	2915	0
259	20250115	145600	44126835	2915	2915	2915	2915	27
260	20250115	145500	44048130	2920	2920	2920	2920	0
261	20250115	145400	44048130	2920	2920	2920	2920	1
262	20250115	145300	44045210	2920	2920	2920	2920	1
263	20250115	145200	44042290	2920	2920	2920	2920	12
264	20250115	145100	44007250	2920	2920	2920	2920	96
265	20250115	145000	43726930	2915	2915	2915	2915	18
266	20250115	144900	43674460	2915	2915	2915	2915	0
267	20250115	144800	43674460	2915	2915	2915	2915	500
268	20250115	144700	42216960	2920	2920	2920	2920	0
269	20250115	144600	42216960	2920	2920	2920	2915	95
270	20250115	144500	41939725	2925	2925	2925	2925	0
271	20250115	144400	41939725	2925	2925	2925	2925	0
272	20250115	144300	41939725	2925	2925	2925	2925	0
273	20250115	144200	41939725	2925	2925	2925	2920	3
274	20250115	144100	41930955	2920	2925	2925	2920	900
275	20250115	144000	39302805	2925	2925	2925	2925	0
276	20250115	143900	39302805	2925	2925	2925	2925	0
277	20250115	143800	39302805	2925	2925	2925	2925	0
278	20250115	143700	39302805	2925	2925	2925	2925	0
279	20250115	143600	39302805	2925	2925	2925	2925	8
280	20250115	143500	39279405	2925	2925	2925	2925	0
281	20250115	143400	39279405	2925	2925	2925	2925	0
282	20250115	143300	39279405	2925	2925	2925	2925	1
283	20250115	143200	39276480	2925	2925	2925	2925	150
284	20250115	143100	38837730	2925	2925	2925	2925	0
285	20250115	143000	38837730	2925	2925	2925	2925	0
286	20250115	142900	38837730	2925	2925	2925	2925	0
287	20250115	142800	38837730	2925	2925	2925	2925	1
288	20250115	142700	38834805	2925	2925	2925	2925	1
289	20250115	142600	38831880	2925	2925	2925	2925	0
290	20250115	142500	38831880	2925	2925	2925	2925	747
291	20250115	142400	36646905	2930	2930	2930	2930	30
292	20250115	142300	36559005	2935	2935	2935	2935	0
293	20250115	142200	36559005	2935	2935	2935	2935	0
294	20250115	142100	36559005	2935	2935	2935	2935	0
295	20250115	142000	36559005	2935	2935	2935	2935	0
296	20250115	141900	36559005	2935	2935	2935	2935	1
297	20250115	141800	36556070	2930	2930	2930	2930	0
298	20250115	141700	36556070	2930	2930	2930	2930	0
299	20250115	141600	36556070	2930	2930	2930	2930	0
300	20250115	141500	36556070	2930	2930	2930	2930	0
301	20250115	141400	36556070	2930	2930	2930	2930	0
302	20250115	141300	36556070	2930	2930	2930	2930	0
303	20250115	141200	36556070	2930	2930	2930	2930	0
304	20250115	141100	36556070	2930	2930	2930	2930	0
305	20250115	141000	36556070	2930	2930	2930	2930	4
306	20250115	140900	36544350	2930	2930	2930	2930	0
307	20250115	140800	36544350	2930	2930	2930	2930	10
308	20250115	140700	36515050	2925	2925	2925	2925	0
309	20250115	140600	36515050	2925	2925	2925	2925	0
310	20250115	140500	36515050	2925	2925	2925	2925	0
311	20250115	140400	36515050	2925	2925	2925	2925	0
312	20250115	140300	36515050	2925	2925	2925	2925	0
313	20250115	140200	36515050	2925	2925	2925	2925	874
314	20250115	140100	33958600	2925	2930	2930	2925	794
315	20250115	140000	31635955	2935	2935	2935	2935	0
316	20250115	135900	31635955	2935	2935	2935	2935	0
317	20250115	135800	31635955	2935	2935	2935	2935	0
318	20250115	135700	31635955	2935	2935	2935	2935	1
319	20250115	135600	31633020	2930	2930	2930	2930	48
320	20250115	135500	31492380	2935	2935	2935	2935	0
321	20250115	135400	31492380	2935	2935	2935	2935	0
322	20250115	135300	31492380	2935	2935	2935	2935	0
323	20250115	135200	31492380	2935	2935	2935	2935	1
324	20250115	135100	31489445	2930	2930	2930	2930	0
325	20250115	135000	31489445	2930	2930	2930	2930	0
326	20250115	134900	31489445	2930	2930	2930	2930	112
327	20250115	134800	31161285	2930	2930	2930	2930	0
328	20250115	134700	31161285	2930	2930	2930	2930	0
329	20250115	134600	31161285	2930	2930	2930	2930	0
330	20250115	134500	31161285	2930	2930	2930	2930	0
331	20250115	134400	31161285	2930	2930	2930	2930	800
332	20250115	134300	28817285	2930	2930	2930	2930	0
333	20250115	134200	28817285	2930	2930	2930	2930	0
334	20250115	134100	28817285	2930	2930	2930	2930	500
335	20250115	134000	27352285	2930	2930	2930	2930	0
336	20250115	133900	27352285	2930	2930	2930	2930	0
337	20250115	133800	27352285	2930	2930	2930	2930	451
338	20250115	133700	26030855	2935	2935	2935	2935	549
339	20250115	133600	24419540	2940	2940	2940	2940	0
340	20250115	133500	24419540	2940	2940	2940	2940	0
341	20250115	133400	24419540	2940	2940	2940	2940	0
342	20250115	133300	24419540	2940	2940	2940	2940	0
343	20250115	133200	24419540	2940	2940	2940	2940	0
344	20250115	133100	24419540	2940	2940	2940	2940	0
345	20250115	133000	24419540	2940	2940	2940	2940	0
346	20250115	132900	24419540	2940	2940	2940	2940	0
347	20250115	132800	24419540	2940	2940	2940	2940	0
348	20250115	132700	24419540	2940	2940	2940	2940	0
349	20250115	132600	24419540	2940	2940	2940	2940	0
350	20250115	132500	24419540	2940	2940	2940	2940	0
351	20250115	132400	24419540	2940	2940	2940	2940	0
352	20250115	132300	24419540	2940	2940	2940	2940	0
353	20250115	132200	24419540	2940	2940	2940	2940	0
354	20250115	132100	24419540	2940	2940	2940	2940	0
355	20250115	132000	24419540	2940	2940	2940	2940	0
356	20250115	131900	24419540	2940	2940	2940	2940	0
357	20250115	131800	24419540	2940	2940	2940	2940	0
358	20250115	131700	24419540	2940	2940	2940	2940	0
359	20250115	131600	24419540	2940	2940	2940	2940	21
360	20250115	131500	24357800	2940	2940	2940	2940	0
361	20250115	131400	24357800	2940	2940	2940	2940	0
362	20250115	131300	24357800	2940	2940	2940	2940	0
363	20250115	131200	24357800	2940	2940	2940	2940	0
364	20250115	131100	24357800	2940	2940	2940	2940	0
365	20250115	131000	24357800	2940	2940	2940	2940	20
366	20250115	130900	24299000	2940	2940	2940	2940	0
367	20250115	130800	24299000	2940	2940	2940	2940	0
368	20250115	130700	24299000	2940	2940	2940	2940	0
369	20250115	130600	24299000	2940	2940	2940	2940	1
370	20250115	130500	24296060	2945	2945	2945	2945	0
371	20250115	130400	24296060	2945	2945	2945	2945	0
372	20250115	130300	24296060	2945	2945	2945	2945	0
373	20250115	130200	24296060	2945	2945	2945	2945	0
374	20250115	130100	24296060	2945	2945	2945	2945	0
375	20250115	130000	24296060	2945	2945	2945	2945	0
376	20250115	125900	24296060	2945	2945	2945	2945	0
377	20250115	125800	24296060	2945	2945	2945	2945	22
378	20250115	125700	24231270	2945	2945	2945	2945	0
379	20250115	125600	24231270	2945	2945	2945	2945	0
380	20250115	125500	24231270	2945	2945	2945	2945	0
381	20250115	125400	24231270	2945	2945	2945	2945	0
382	20250115	125300	24231270	2945	2945	2945	2945	0
383	20250115	125200	24231270	2945	2945	2945	2945	0
384	20250115	125100	24231270	2945	2945	2945	2945	0
385	20250115	125000	24231270	2945	2945	2945	2945	1
386	20250115	124900	24228325	2935	2935	2935	2935	0
387	20250115	124800	24228325	2935	2935	2935	2935	0
388	20250115	124700	24228325	2935	2935	2935	2935	0
389	20250115	124600	24228325	2935	2935	2935	2935	0
390	20250115	124500	24228325	2935	2935	2935	2935	0
391	20250115	124400	24228325	2935	2935	2935	2935	0
392	20250115	124300	24228325	2935	2935	2935	2935	0
393	20250115	124200	24228325	2935	2935	2935	2935	0
394	20250115	124100	24228325	2935	2935	2935	2935	0
395	20250115	124000	24228325	2935	2935	2935	2935	1
396	20250115	123900	24225390	2935	2935	2935	2935	0
397	20250115	123800	24225390	2935	2935	2935	2935	0
398	20250115	123700	24225390	2935	2935	2935	2935	0
399	20250115	123600	24225390	2935	2935	2935	2935	0
400	20250115	123500	24225390	2935	2935	2935	2935	0
401	20250115	123400	24225390	2935	2935	2935	2935	0
402	20250115	123300	24225390	2935	2935	2935	2935	0
403	20250115	123200	24225390	2935	2935	2935	2935	0
404	20250115	123100	24225390	2935	2935	2935	2935	0
405	20250115	123000	24225390	2935	2935	2935	2935	0
406	20250115	122900	24225390	2935	2935	2935	2935	0
407	20250115	122800	24225390	2935	2935	2935	2935	0
408	20250115	122700	24225390	2935	2935	2935	2935	0
409	20250115	122600	24225390	2935	2935	2935	2935	0
410	20250115	122500	24225390	2935	2935	2935	2935	0
411	20250115	122400	24225390	2935	2935	2935	2935	0
412	20250115	122300	24225390	2935	2935	2935	2935	0
413	20250115	122200	24225390	2935	2935	2935	2935	0
414	20250115	122100	24225390	2935	2935	2935	2935	0
415	20250115	122000	24225390	2935	2935	2935	2935	0
416	20250115	121900	24225390	2935	2935	2935	2935	0
417	20250115	121800	24225390	2935	2935	2935	2935	0
418	20250115	121700	24225390	2935	2935	2935	2935	0
419	20250115	121600	24225390	2935	2935	2935	2935	0
420	20250115	121500	24225390	2935	2935	2935	2935	0
421	20250115	121400	24225390	2935	2935	2935	2935	0
422	20250115	121300	24225390	2935	2935	2935	2935	0
423	20250115	121200	24225390	2935	2935	2935	2935	0
424	20250115	121100	24225390	2935	2935	2935	2935	0
425	20250115	121000	24225390	2935	2935	2935	2935	0
426	20250115	120900	24225390	2935	2935	2935	2935	0
427	20250115	120800	24225390	2935	2935	2935	2935	0
428	20250115	120700	24225390	2935	2935	2935	2935	0
429	20250115	120600	24225390	2935	2935	2935	2935	0
430	20250115	120500	24225390	2935	2935	2935	2935	0
431	20250115	120400	24225390	2935	2935	2935	2935	0
432	20250115	120300	24225390	2935	2935	2935	2935	0
433	20250115	120200	24225390	2935	2935	2935	2935	0
434	20250115	120100	24225390	2935	2935	2935	2935	0
435	20250115	120000	24225390	2935	2935	2935	2935	0
436	20250115	115900	24225390	2935	2935	2935	2935	0
437	20250115	115800	24225390	2935	2935	2935	2935	0
438	20250115	115700	24225390	2935	2935	2935	2935	0
439	20250115	115600	24225390	2935	2935	2935	2935	0
440	20250115	115500	24225390	2935	2935	2935	2935	0
441	20250115	115400	24225390	2935	2935	2935	2935	0
442	20250115	115300	24225390	2935	2935	2935	2935	0
443	20250115	115200	24225390	2935	2935	2935	2935	0
444	20250115	115100	24225390	2935	2935	2935	2935	0
445	20250115	115000	24225390	2935	2935	2935	2935	0
446	20250115	114900	24225390	2935	2935	2935	2935	4
447	20250115	114800	24213650	2935	2935	2935	2935	0
448	20250115	114700	24213650	2935	2935	2935	2935	0
449	20250115	114600	24213650	2935	2935	2935	2935	0
450	20250115	114500	24213650	2935	2935	2935	2935	0
451	20250115	114400	24213650	2935	2935	2935	2935	0
452	20250115	114300	24213650	2935	2935	2935	2935	0
453	20250115	114200	24213650	2935	2935	2935	2935	0
454	20250115	114100	24213650	2935	2935	2935	2935	0
455	20250115	114000	24213650	2935	2935	2935	2935	0
456	20250115	113900	24213650	2935	2935	2935	2935	0
457	20250115	113800	24213650	2935	2935	2935	2935	1
458	20250115	113700	24210715	2930	2930	2930	2930	0
459	20250115	113600	24210715	2930	2930	2930	2930	0
460	20250115	113500	24210715	2930	2930	2930	2930	0
461	20250115	113400	24210715	2930	2930	2930	2930	0
462	20250115	113300	24210715	2930	2930	2930	2930	0
463	20250115	113200	24210715	2930	2930	2930	2930	0
464	20250115	113100	24210715	2930	2930	2930	2930	0
465	20250115	113000	24210715	2930	2930	2930	2930	0
466	20250115	112900	24210715	2930	2930	2930	2930	0
467	20250115	112800	24210715	2930	2930	2930	2930	0
468	20250115	112700	24210715	2930	2930	2930	2930	0
469	20250115	112600	24210715	2930	2930	2930	2930	0
470	20250115	112500	24210715	2930	2930	2930	2930	0
471	20250115	112400	24210715	2930	2930	2930	2930	0
472	20250115	112300	24210715	2930	2930	2930	2930	0
473	20250115	112200	24210715	2930	2930	2930	2930	0
474	20250115	112100	24210715	2930	2930	2930	2930	0
475	20250115	112000	24210715	2930	2930	2930	2930	50
476	20250115	111900	24064215	2935	2935	2935	2935	0
477	20250115	111800	24064215	2935	2940	2940	2935	350
478	20250115	111700	23036435	2940	2940	2940	2940	0
479	20250115	111600	23036435	2940	2940	2940	2940	0
480	20250115	111500	23036435	2940	2940	2940	2940	0
481	20250115	111400	23036435	2940	2940	2940	2940	0
482	20250115	111300	23036435	2940	2940	2940	2940	0
483	20250115	111200	23036435	2940	2940	2940	2940	0
484	20250115	111100	23036435	2940	2940	2940	2940	0
485	20250115	111000	23036435	2940	2940	2940	2940	0
486	20250115	110900	23036435	2940	2940	2940	2940	0
487	20250115	110800	23036435	2940	2940	2940	2940	0
488	20250115	110700	23036435	2940	2940	2940	2940	0
489	20250115	110600	23036435	2940	2940	2940	2940	0
490	20250115	110500	23036435	2940	2940	2940	2940	0
491	20250115	110400	23036435	2940	2940	2940	2940	0
492	20250115	110300	23036435	2940	2940	2940	2940	0
493	20250115	110200	23036435	2940	2940	2940	2940	0
494	20250115	110100	23036435	2940	2940	2940	2940	0
495	20250115	110000	23036435	2940	2940	2940	2940	0
496	20250115	105900	23036435	2940	2940	2940	2940	100
497	20250115	105800	22742435	2940	2940	2940	2940	0
498	20250115	105700	22742435	2940	2940	2940	2940	1
499	20250115	105600	22739495	2935	2935	2935	2935	0
500	20250115	105500	22739495	2935	2935	2935	2935	0
501	20250115	105400	22739495	2935	2935	2935	2935	0
502	20250115	105300	22739495	2935	2935	2935	2935	4
503	20250115	105200	22727755	2940	2940	2940	2940	0
504	20250115	105100	22727755	2940	2940	2940	2940	0
505	20250115	105000	22727755	2940	2940	2940	2940	102
506	20250115	104900	22427875	2940	2940	2940	2940	1
507	20250115	104800	22424935	2945	2945	2945	2945	7
508	20250115	104700	22404320	2945	2945	2945	2945	0
509	20250115	104600	22404320	2945	2945	2945	2935	2182
510	20250115	104500	15997065	2950	2950	2950	2950	1
511	20250115	104400	15994115	2945	2945	2945	2945	0
512	20250115	104300	15994115	2945	2945	2945	2945	26
513	20250115	104200	15917545	2945	2945	2945	2945	284
514	20250115	104100	15081165	2950	2950	2950	2950	3
515	20250115	104000	15072315	2950	2950	2950	2950	0
516	20250115	103900	15072315	2950	2950	2950	2950	0
517	20250115	103800	15072315	2950	2950	2950	2950	0
518	20250115	103700	15072315	2950	2950	2950	2950	0
519	20250115	103600	15072315	2950	2950	2950	2950	0
520	20250115	103500	15072315	2950	2950	2950	2950	0
521	20250115	103400	15072315	2950	2950	2950	2950	0
522	20250115	103300	15072315	2950	2950	2950	2950	0
523	20250115	103200	15072315	2950	2950	2950	2950	0
524	20250115	103100	15072315	2950	2950	2950	2950	1
525	20250115	103000	15069365	2945	2945	2945	2945	0
526	20250115	102900	15069365	2945	2945	2945	2945	20
527	20250115	102800	15010465	2950	2950	2950	2950	0
528	20250115	102700	15010465	2950	2950	2950	2950	0
529	20250115	102600	15010465	2950	2950	2950	2950	0
530	20250115	102500	15010465	2950	2950	2950	2950	0
531	20250115	102400	15010465	2950	2950	2950	2950	15
532	20250115	102300	14966215	2950	2950	2950	2950	0
533	20250115	102200	14966215	2950	2950	2950	2950	0
534	20250115	102100	14966215	2950	2950	2950	2950	0
535	20250115	102000	14966215	2950	2950	2950	2950	0
536	20250115	101900	14966215	2950	2950	2950	2950	0
537	20250115	101800	14966215	2950	2950	2950	2950	0
538	20250115	101700	14966215	2950	2950	2950	2950	1
539	20250115	101600	14963265	2950	2950	2950	2950	1
540	20250115	101500	14960315	2950	2950	2955	2950	3
541	20250115	101400	14951460	2955	2955	2955	2955	0
542	20250115	101300	14951460	2955	2955	2955	2955	1
543	20250115	101200	14948505	2955	2955	2955	2955	10
544	20250115	101100	14918955	2955	2955	2955	2955	1
545	20250115	101000	14916000	2945	2945	2945	2945	0
546	20250115	100900	14916000	2945	2955	2955	2945	4370
547	20250115	100800	2043565	2960	2960	2960	2960	0
548	20250115	100700	2043565	2960	2960	2960	2960	0
549	20250115	100600	2043565	2960	2960	2960	2960	0
550	20250115	100500	2043565	2960	2960	2960	2960	0
551	20250115	100400	2043565	2960	2960	2960	2960	0
552	20250115	100300	2043565	2960	2960	2960	2960	0
553	20250115	100200	2043565	2960	2960	2960	2960	0
554	20250115	100100	2043565	2960	2960	2960	2960	0
555	20250115	100000	2043565	2960	2960	2960	2960	19
556	20250115	095900	1987325	2960	2960	2960	2960	0
557	20250115	095800	1987325	2960	2960	2960	2960	0
558	20250115	095700	1987325	2960	2960	2960	2960	0
559	20250115	095600	1987325	2960	2960	2960	2960	0
560	20250115	095500	1987325	2960	2960	2960	2960	0
561	20250115	095400	1987325	2960	2960	2960	2960	0
562	20250115	095300	1987325	2960	2960	2960	2960	0
563	20250115	095200	1987325	2960	2960	2960	2960	0
564	20250115	095100	1987325	2960	2960	2960	2960	0
565	20250115	095000	1987325	2960	2960	2960	2960	0
566	20250115	094900	1987325	2960	2960	2960	2960	0
567	20250115	094800	1987325	2960	2960	2960	2960	0
568	20250115	094700	1987325	2960	2960	2960	2960	0
569	20250115	094600	1987325	2960	2960	2960	2960	0
570	20250115	094500	1987325	2960	2960	2960	2960	0
571	20250115	094400	1987325	2960	2960	2960	2960	0
572	20250115	094300	1987325	2960	2960	2960	2960	0
573	20250115	094200	1987325	2960	2960	2960	2960	0
574	20250115	094100	1987325	2960	2960	2960	2960	2
575	20250115	094000	1981405	2960	2960	2960	2960	0
576	20250115	093900	1981405	2960	2960	2960	2960	0
577	20250115	093800	1981405	2960	2960	2960	2960	50
578	20250115	093700	1833405	2960	2960	2960	2960	0
579	20250115	093600	1833405	2960	2960	2960	2960	4
580	20250115	093500	1821565	2960	2960	2960	2960	0
581	20250115	093400	1821565	2960	2960	2960	2960	1
582	20250115	093300	1818605	2960	2960	2960	2960	0
583	20250115	093200	1818605	2960	2960	2960	2960	9
584	20250115	093100	1791965	2960	2960	2960	2960	0
585	20250115	093000	1791965	2960	2960	2960	2960	4
586	20250115	092900	1780125	2950	2960	2960	2950	202
587	20250115	092800	1183490	2970	2970	2970	2970	0
588	20250115	092700	1183490	2970	2970	2970	2970	0
589	20250115	092600	1183490	2970	2970	2970	2970	0
590	20250115	092500	1183490	2970	2970	2970	2970	0
591	20250115	092400	1183490	2970	2970	2970	2970	0
592	20250115	092300	1183490	2970	2970	2970	2970	0
593	20250115	092200	1183490	2970	2970	2970	2970	0
594	20250115	092100	1183490	2970	2970	2970	2970	0
595	20250115	092000	1183490	2970	2970	2970	2970	0
596	20250115	091900	1183490	2970	2970	2970	2970	0
597	20250115	091800	1183490	2970	2970	2970	2970	0
598	20250115	091700	1183490	2970	2970	2970	2970	0
599	20250115	091600	1183490	2970	2970	2970	2970	0
600	20250115	091500	1183490	2970	2970	2970	2970	196
601	20250115	091400	601370	2975	2975	2975	2975	0
602	20250115	091300	601370	2975	2955	2975	2955	4
603	20250115	091200	589530	2975	2975	2975	2975	0
604	20250115	091100	589530	2975	2975	2975	2975	0
605	20250115	091000	589530	2975	2975	2975	2975	0
606	20250115	090900	589530	2975	2975	2975	2975	0
607	20250115	090800	589530	2975	2975	2975	2975	0
608	20250115	090700	589530	2975	2975	2975	2975	0
609	20250115	090600	589530	2975	2975	2975	2975	0
610	20250115	090500	589530	2975	2970	2975	2970	125
611	20250115	090400	217670	2975	2975	2975	2975	0
612	20250115	090300	217670	2975	2985	2985	2975	60
613	20250115	090200	38870	2990	2990	2990	2990	1
614	20250115	090100	35880	2990	2990	2990	2990	0
615	20250115	090000	35880	2990	2990	2990	2990	12