KissMeData/238090/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205200	46890000	2830	2830	2830	2830	47
3	20250116	205100	46890000	2830	2830	2830	2830	0
4	20250116	205000	46890000	2830	2830	2830	2830	0
5	20250116	204900	46890000	2830	2830	2830	2830	0
6	20250116	204800	46890000	2830	2830	2830	2830	0
7	20250116	204700	46890000	2830	2830	2830	2830	0
8	20250116	204600	46890000	2830	2830	2830	2830	0
9	20250116	204500	46890000	2830	2830	2830	2830	0
10	20250116	204400	46890000	2830	2830	2830	2830	0
11	20250116	204300	46890000	2830	2830	2830	2830	0
12	20250116	204200	46890000	2830	2830	2830	2830	0
13	20250116	204100	46890000	2830	2830	2830	2830	0
14	20250116	204000	46890000	2830	2830	2830	2830	0
15	20250116	203900	46890000	2830	2830	2830	2830	0
16	20250116	203800	46890000	2830	2830	2830	2830	0
17	20250116	203700	46890000	2830	2830	2830	2830	0
18	20250116	203600	46890000	2830	2830	2830	2830	0
19	20250116	203500	46890000	2830	2830	2830	2830	0
20	20250116	203400	46890000	2830	2830	2830	2830	0
21	20250116	203300	46890000	2830	2830	2830	2830	0
22	20250116	203200	46890000	2830	2830	2830	2830	0
23	20250116	203100	46890000	2830	2830	2830	2830	0
24	20250116	203000	46890000	2830	2830	2830	2830	0
25	20250116	202900	46890000	2830	2830	2830	2830	0
26	20250116	202800	46890000	2830	2830	2830	2830	0
27	20250116	202700	46890000	2830	2830	2830	2830	0
28	20250116	202600	46890000	2830	2830	2830	2830	0
29	20250116	202500	46890000	2830	2830	2830	2830	0
30	20250116	202400	46890000	2830	2830	2830	2830	0
31	20250116	202300	46890000	2830	2830	2830	2830	0
32	20250116	202200	46890000	2830	2830	2830	2830	47
33	20250116	202100	46890000	2830	2830	2830	2830	0
34	20250116	202000	46890000	2830	2830	2830	2830	0
35	20250116	201900	46890000	2830	2830	2830	2830	0
36	20250116	201800	46890000	2830	2830	2830	2830	0
37	20250116	201700	46890000	2830	2830	2830	2830	0
38	20250116	201600	46890000	2830	2830	2830	2830	0
39	20250116	201500	46890000	2830	2830	2830	2830	0
40	20250116	201400	46890000	2830	2830	2830	2830	0
41	20250116	201300	46890000	2830	2830	2830	2830	0
42	20250116	201200	46890000	2830	2830	2830	2830	0
43	20250116	201100	46890000	2830	2830	2830	2830	0
44	20250116	201000	46890000	2830	2830	2830	2830	0
45	20250116	200900	46890000	2830	2830	2830	2830	0
46	20250116	200800	46890000	2830	2830	2830	2830	0
47	20250116	200700	46890000	2830	2830	2830	2830	0
48	20250116	200600	46890000	2830	2830	2830	2830	0
49	20250116	200500	46890000	2830	2830	2830	2830	0
50	20250116	200400	46890000	2830	2830	2830	2830	0
51	20250116	200300	46890000	2830	2830	2830	2830	0
52	20250116	200200	46890000	2830	2830	2830	2830	0
53	20250116	200100	46890000	2830	2830	2830	2830	0
54	20250116	200000	46890000	2830	2830	2830	2830	0
55	20250116	195900	46890000	2830	2830	2830	2830	0
56	20250116	195800	46890000	2830	2830	2830	2830	0
57	20250116	195700	46890000	2830	2830	2830	2830	0
58	20250116	195600	46890000	2830	2830	2830	2830	0
59	20250116	195500	46890000	2830	2830	2830	2830	0
60	20250116	195400	46890000	2830	2830	2830	2830	0
61	20250116	195300	46890000	2830	2830	2830	2830	0
62	20250116	195200	46890000	2830	2830	2830	2830	47
63	20250116	195100	46890000	2830	2830	2830	2830	0
64	20250116	195000	46890000	2830	2830	2830	2830	0
65	20250116	194900	46890000	2830	2830	2830	2830	0
66	20250116	194800	46890000	2830	2830	2830	2830	0
67	20250116	194700	46890000	2830	2830	2830	2830	0
68	20250116	194600	46890000	2830	2830	2830	2830	0
69	20250116	194500	46890000	2830	2830	2830	2830	0
70	20250116	194400	46890000	2830	2830	2830	2830	0
71	20250116	194300	46890000	2830	2830	2830	2830	0
72	20250116	194200	46890000	2830	2830	2830	2830	0
73	20250116	194100	46890000	2830	2830	2830	2830	0
74	20250116	194000	46890000	2830	2830	2830	2830	0
75	20250116	193900	46890000	2830	2830	2830	2830	0
76	20250116	193800	46890000	2830	2830	2830	2830	0
77	20250116	193700	46890000	2830	2830	2830	2830	0
78	20250116	193600	46890000	2830	2830	2830	2830	0
79	20250116	193500	46890000	2830	2830	2830	2830	0
80	20250116	193400	46890000	2830	2830	2830	2830	0
81	20250116	193300	46890000	2830	2830	2830	2830	0
82	20250116	193200	46890000	2830	2830	2830	2830	0
83	20250116	193100	46890000	2830	2830	2830	2830	0
84	20250116	193000	46890000	2830	2830	2830	2830	0
85	20250116	192900	46890000	2830	2830	2830	2830	0
86	20250116	192800	46890000	2830	2830	2830	2830	0
87	20250116	192700	46890000	2830	2830	2830	2830	0
88	20250116	192600	46890000	2830	2830	2830	2830	0
89	20250116	192500	46890000	2830	2830	2830	2830	0
90	20250116	192400	46890000	2830	2830	2830	2830	0
91	20250116	192300	46890000	2830	2830	2830	2830	0
92	20250116	192200	46890000	2830	2830	2830	2830	47
93	20250116	192100	46890000	2830	2830	2830	2830	0
94	20250116	192000	46890000	2830	2830	2830	2830	0
95	20250116	191900	46890000	2830	2830	2830	2830	0
96	20250116	191800	46890000	2830	2830	2830	2830	0
97	20250116	191700	46890000	2830	2830	2830	2830	0
98	20250116	191600	46890000	2830	2830	2830	2830	0
99	20250116	191500	46890000	2830	2830	2830	2830	0
100	20250116	191400	46890000	2830	2830	2830	2830	0
101	20250116	191300	46890000	2830	2830	2830	2830	0
102	20250116	191200	46890000	2830	2830	2830	2830	0
103	20250116	191100	46890000	2830	2830	2830	2830	0
104	20250116	191000	46890000	2830	2830	2830	2830	0
105	20250116	190900	46890000	2830	2830	2830	2830	0
106	20250116	190800	46890000	2830	2830	2830	2830	0
107	20250116	190700	46890000	2830	2830	2830	2830	0
108	20250116	190600	46890000	2830	2830	2830	2830	0
109	20250116	190500	46890000	2830	2830	2830	2830	0
110	20250116	190400	46890000	2830	2830	2830	2830	0
111	20250116	190300	46890000	2830	2830	2830	2830	0
112	20250116	190200	46890000	2830	2830	2830	2830	0
113	20250116	190100	46890000	2830	2830	2830	2830	0
114	20250116	190000	46890000	2830	2830	2830	2830	0
115	20250116	185900	46890000	2830	2830	2830	2830	0
116	20250116	185800	46890000	2830	2830	2830	2830	0
117	20250116	185700	46890000	2830	2830	2830	2830	0
118	20250116	185600	46890000	2830	2830	2830	2830	0
119	20250116	185500	46890000	2830	2830	2830	2830	0
120	20250116	185400	46890000	2830	2830	2830	2830	0
121	20250116	185300	46890000	2830	2830	2830	2830	0
122	20250116	185200	46890000	2830	2830	2830	2830	47
123	20250116	185100	46890000	2830	2830	2830	2830	0
124	20250116	185000	46890000	2830	2830	2830	2830	0
125	20250116	184900	46890000	2830	2830	2830	2830	0
126	20250116	184800	46890000	2830	2830	2830	2830	0
127	20250116	184700	46890000	2830	2830	2830	2830	0
128	20250116	184600	46890000	2830	2830	2830	2830	0
129	20250116	184500	46890000	2830	2830	2830	2830	0
130	20250116	184400	46890000	2830	2830	2830	2830	0
131	20250116	184300	46890000	2830	2830	2830	2830	0
132	20250116	184200	46890000	2830	2830	2830	2830	0
133	20250116	184100	46890000	2830	2830	2830	2830	0
134	20250116	184000	46890000	2830	2830	2830	2830	0
135	20250116	183900	46890000	2830	2830	2830	2830	0
136	20250116	183800	46890000	2830	2830	2830	2830	0
137	20250116	183700	46890000	2830	2830	2830	2830	0
138	20250116	183600	46890000	2830	2830	2830	2830	0
139	20250116	183500	46890000	2830	2830	2830	2830	0
140	20250116	183400	46890000	2830	2830	2830	2830	0
141	20250116	183300	46890000	2830	2830	2830	2830	0
142	20250116	183200	46890000	2830	2830	2830	2830	0
143	20250116	183100	46890000	2830	2830	2830	2830	0
144	20250116	183000	46890000	2830	2830	2830	2830	0
145	20250116	182900	46890000	2830	2830	2830	2830	0
146	20250116	182800	46890000	2830	2830	2830	2830	0
147	20250116	182700	46890000	2830	2830	2830	2830	0
148	20250116	182600	46890000	2830	2830	2830	2830	0
149	20250116	182500	46890000	2830	2830	2830	2830	0
150	20250116	182400	46890000	2830	2830	2830	2830	0
151	20250116	182300	46890000	2830	2830	2830	2830	0
152	20250116	182200	46890000	2830	2830	2830	2830	47
153	20250116	182100	46890000	2830	2830	2830	2830	0
154	20250116	182000	46890000	2830	2830	2830	2830	0
155	20250116	181900	46890000	2830	2830	2830	2830	0
156	20250116	181800	46890000	2830	2830	2830	2830	0
157	20250116	181700	46890000	2830	2830	2830	2830	0
158	20250116	181600	46890000	2830	2830	2830	2830	0
159	20250116	181500	46890000	2830	2830	2830	2830	0
160	20250116	181400	46890000	2830	2830	2830	2830	0
161	20250116	181300	46890000	2830	2830	2830	2830	0
162	20250116	181200	46890000	2830	2830	2830	2830	0
163	20250116	181100	46890000	2830	2830	2830	2830	0
164	20250116	181000	46890000	2830	2830	2830	2830	0
165	20250116	180900	46890000	2830	2830	2830	2830	0
166	20250116	180800	46890000	2830	2830	2830	2830	0
167	20250116	180700	46890000	2830	2830	2830	2830	0
168	20250116	180600	46890000	2830	2830	2830	2830	0
169	20250116	180500	46890000	2830	2830	2830	2830	0
170	20250116	180400	46890000	2830	2830	2830	2830	0
171	20250116	180300	46890000	2830	2830	2830	2830	0
172	20250116	180200	46890000	2830	2830	2830	2830	0
173	20250116	180100	46890000	2830	2830	2830	2830	0
174	20250116	180000	46890000	2830	2830	2830	2830	0
175	20250116	175900	46890000	2830	2830	2830	2830	0
176	20250116	175800	46890000	2830	2830	2830	2830	0
177	20250116	175700	46890000	2830	2830	2830	2830	0
178	20250116	175600	46890000	2830	2830	2830	2830	0
179	20250116	175500	46890000	2830	2830	2830	2830	0
180	20250116	175400	46890000	2830	2830	2830	2830	0
181	20250116	175300	46890000	2830	2830	2830	2830	0
182	20250116	175200	46890000	2830	2830	2830	2830	47
183	20250116	175100	46890000	2830	2830	2830	2830	0
184	20250116	175000	46890000	2830	2830	2830	2830	0
185	20250116	174900	46890000	2830	2830	2830	2830	0
186	20250116	174800	46890000	2830	2830	2830	2830	0
187	20250116	174700	46890000	2830	2830	2830	2830	0
188	20250116	174600	46890000	2830	2830	2830	2830	0
189	20250116	174500	46890000	2830	2830	2830	2830	0
190	20250116	174400	46890000	2830	2830	2830	2830	0
191	20250116	174300	46890000	2830	2830	2830	2830	0
192	20250116	174200	46890000	2830	2830	2830	2830	0
193	20250116	174100	46890000	2830	2830	2830	2830	0
194	20250116	174000	46890000	2830	2830	2830	2830	0
195	20250116	173900	46890000	2830	2830	2830	2830	0
196	20250116	173800	46890000	2830	2830	2830	2830	0
197	20250116	173700	46890000	2830	2830	2830	2830	0
198	20250116	173600	46890000	2830	2830	2830	2830	0
199	20250116	173500	46890000	2830	2830	2830	2830	0
200	20250116	173400	46890000	2830	2830	2830	2830	0
201	20250116	173300	46890000	2830	2830	2830	2830	0
202	20250116	173200	46890000	2830	2830	2830	2830	0
203	20250116	173100	46890000	2830	2830	2830	2830	0
204	20250116	173000	46890000	2830	2830	2830	2830	0
205	20250116	172900	46890000	2830	2830	2830	2830	0
206	20250116	172800	46890000	2830	2830	2830	2830	0
207	20250116	172700	46890000	2830	2830	2830	2830	0
208	20250116	172600	46890000	2830	2830	2830	2830	0
209	20250116	172500	46890000	2830	2830	2830	2830	0
210	20250116	172400	46890000	2830	2830	2830	2830	0
211	20250116	172300	46890000	2830	2830	2830	2830	0
212	20250116	172200	46890000	2830	2830	2830	2830	47
213	20250116	172100	46890000	2830	2830	2830	2830	0
214	20250116	172000	46890000	2830	2830	2830	2830	0
215	20250116	171900	46890000	2830	2830	2830	2830	0
216	20250116	171800	46890000	2830	2830	2830	2830	0
217	20250116	171700	46890000	2830	2830	2830	2830	0
218	20250116	171600	46890000	2830	2830	2830	2830	0
219	20250116	171500	46890000	2830	2830	2830	2830	0
220	20250116	171400	46890000	2830	2830	2830	2830	0
221	20250116	171300	46890000	2830	2830	2830	2830	0
222	20250116	171200	46890000	2830	2830	2830	2830	0
223	20250116	171100	46890000	2830	2830	2830	2830	0
224	20250116	171000	46890000	2830	2830	2830	2830	0
225	20250116	170900	46890000	2830	2830	2830	2830	0
226	20250116	170800	46890000	2830	2830	2830	2830	0
227	20250116	170700	46890000	2830	2830	2830	2830	0
228	20250116	170600	46890000	2830	2830	2830	2830	0
229	20250116	170500	46890000	2830	2830	2830	2830	0
230	20250116	170400	46890000	2830	2830	2830	2830	0
231	20250116	170300	46890000	2830	2830	2830	2830	0
232	20250116	170200	46890000	2830	2830	2830	2830	0
233	20250116	170100	46890000	2830	2830	2830	2830	0
234	20250116	170000	46890000	2830	2830	2830	2830	0
235	20250116	165900	46890000	2830	2830	2830	2830	0
236	20250116	165800	46890000	2830	2830	2830	2830	0
237	20250116	165700	46890000	2830	2830	2830	2830	0
238	20250116	165600	46890000	2830	2830	2830	2830	0
239	20250116	165500	46890000	2830	2830	2830	2830	0
240	20250116	165400	46890000	2830	2830	2830	2830	0
241	20250116	165300	46890000	2830	2830	2830	2830	0
242	20250116	165200	46890000	2830	2830	2830	2830	47
243	20250116	165100	46890000	2830	2830	2830	2830	0
244	20250116	165000	46890000	2830	2830	2830	2830	0
245	20250116	164900	46890000	2830	2830	2830	2830	0
246	20250116	164800	46890000	2830	2830	2830	2830	0
247	20250116	164700	46890000	2830	2830	2830	2830	0
248	20250116	164600	46890000	2830	2830	2830	2830	0
249	20250116	164500	46890000	2830	2830	2830	2830	0
250	20250116	164400	46890000	2830	2830	2830	2830	0
251	20250116	164300	46890000	2830	2830	2830	2830	0
252	20250116	164200	46890000	2830	2830	2830	2830	0
253	20250116	164100	46890000	2830	2830	2830	2830	0
254	20250116	164000	46890000	2830	2830	2830	2830	0
255	20250116	163900	46890000	2830	2830	2830	2830	0
256	20250116	163800	46890000	2830	2830	2830	2830	0
257	20250116	163700	46890000	2830	2830	2830	2830	0
258	20250116	163600	46890000	2830	2830	2830	2830	0
259	20250116	163500	46890000	2830	2830	2830	2830	0
260	20250116	163400	46890000	2830	2830	2830	2830	0
261	20250116	163300	46890000	2830	2830	2830	2830	0
262	20250116	163200	46890000	2830	2830	2830	2830	0
263	20250116	163100	46890000	2830	2830	2830	2830	0
264	20250116	163000	46890000	2830	2830	2830	2830	0
265	20250116	162900	46890000	2830	2830	2830	2830	0
266	20250116	162800	46890000	2830	2830	2830	2830	0
267	20250116	162700	46890000	2830	2830	2830	2830	0
268	20250116	162600	46890000	2830	2830	2830	2830	0
269	20250116	162500	46890000	2830	2830	2830	2830	0
270	20250116	162400	46890000	2830	2830	2830	2830	0
271	20250116	162300	46890000	2830	2830	2830	2830	0
272	20250116	162200	46890000	2830	2830	2830	2830	47
273	20250116	162100	46890000	2830	2830	2830	2830	0
274	20250116	162000	46890000	2830	2830	2830	2830	0
275	20250116	161900	46890000	2830	2830	2830	2830	0
276	20250116	161800	46890000	2830	2830	2830	2830	0
277	20250116	161700	46890000	2830	2830	2830	2830	0
278	20250116	161600	46890000	2830	2830	2830	2830	0
279	20250116	161500	46890000	2830	2830	2830	2830	0
280	20250116	161400	46890000	2830	2830	2830	2830	0
281	20250116	161300	46890000	2830	2830	2830	2830	0
282	20250116	161200	46890000	2830	2830	2830	2830	0
283	20250116	161100	46890000	2830	2830	2830	2830	0
284	20250116	161000	46890000	2830	2830	2830	2830	0
285	20250116	160900	46890000	2830	2830	2830	2830	0
286	20250116	160800	46890000	2830	2830	2830	2830	0
287	20250116	160700	46890000	2830	2830	2830	2830	0
288	20250116	160600	46890000	2830	2830	2830	2830	0
289	20250116	160500	46890000	2830	2830	2830	2830	0
290	20250116	160400	46890000	2830	2830	2830	2830	0
291	20250116	160300	46890000	2830	2830	2830	2830	0
292	20250116	160200	46890000	2830	2830	2830	2830	0
293	20250116	160100	46890000	2830	2830	2830	2830	0
294	20250116	160000	46890000	2830	2830	2830	2830	0
295	20250116	155900	46890000	2830	2830	2830	2830	0
296	20250116	155800	46890000	2830	2830	2830	2830	0
297	20250116	155700	46890000	2830	2830	2830	2830	0
298	20250116	155600	46890000	2830	2830	2830	2830	0
299	20250116	155500	46890000	2830	2830	2830	2830	0
300	20250116	155400	46890000	2830	2830	2830	2830	0
301	20250116	155300	46890000	2830	2830	2830	2830	0
302	20250116	155200	46890000	2830	2830	2830	2830	47
303	20250116	155100	46890000	2830	2830	2830	2830	0
304	20250116	155000	46890000	2830	2830	2830	2830	0
305	20250116	154900	46890000	2830	2830	2830	2830	0
306	20250116	154800	46890000	2830	2830	2830	2830	0
307	20250116	154700	46890000	2830	2830	2830	2830	0
308	20250116	154600	46890000	2830	2830	2830	2830	0
309	20250116	154500	46890000	2830	2830	2830	2830	0
310	20250116	154400	46890000	2830	2830	2830	2830	0
311	20250116	154300	46890000	2830	2830	2830	2830	0
312	20250116	154200	46890000	2830	2830	2830	2830	0
313	20250116	154100	46890000	2830	2830	2830	2830	0
314	20250116	154000	46890000	2830	2830	2830	2830	0
315	20250116	153900	46890000	2830	2830	2830	2830	0
316	20250116	153800	46890000	2830	2830	2830	2830	0
317	20250116	153700	46890000	2830	2830	2830	2830	0
318	20250116	153600	46890000	2830	2830	2830	2830	0
319	20250116	153500	46890000	2830	2830	2830	2830	0
320	20250116	153400	46890000	2830	2830	2830	2830	0
321	20250116	153300	46890000	2830	2830	2830	2830	0
322	20250116	153200	46890000	2830	2830	2830	2830	0
323	20250116	153100	46890000	2830	2830	2830	2830	0
324	20250116	153000	46890000	2830	2830	2830	2830	47
325	20250116	152900	46756990	2830	2830	2830	2830	0
326	20250116	152800	46756990	2830	2830	2830	2830	0
327	20250116	152700	46756990	2830	2830	2830	2830	0
328	20250116	152600	46756990	2830	2830	2830	2830	0
329	20250116	152500	46756990	2830	2830	2830	2830	0
330	20250116	152400	46756990	2830	2830	2830	2830	0
331	20250116	152300	46756990	2830	2830	2830	2830	0
332	20250116	152200	46756990	2830	2830	2830	2830	0
333	20250116	152100	46756990	2830	2830	2830	2830	0
334	20250116	152000	46756990	2830	2830	2830	2830	0
335	20250116	151900	46756990	2830	2830	2830	2830	2
336	20250116	151800	46751330	2825	2825	2825	2825	0
337	20250116	151700	46751330	2825	2825	2825	2825	0
338	20250116	151600	46751330	2825	2825	2825	2825	0
339	20250116	151500	46751330	2825	2825	2825	2825	0
340	20250116	151400	46751330	2825	2825	2825	2825	0
341	20250116	151300	46751330	2825	2825	2825	2825	100
342	20250116	151200	46468830	2825	2830	2830	2825	20
343	20250116	151100	46412280	2825	2825	2825	2825	0
344	20250116	151000	46412280	2825	2825	2825	2825	15
345	20250116	150900	46369905	2825	2825	2825	2825	0
346	20250116	150800	46369905	2825	2825	2825	2825	0
347	20250116	150700	46369905	2825	2825	2825	2825	0
348	20250116	150600	46369905	2825	2825	2825	2825	0
349	20250116	150500	46369905	2825	2825	2825	2825	0
350	20250116	150400	46369905	2825	2825	2825	2825	0
351	20250116	150300	46369905	2825	2825	2825	2825	5
352	20250116	150200	46355780	2825	2825	2825	2825	0
353	20250116	150100	46355780	2825	2825	2825	2825	0
354	20250116	150000	46355780	2825	2825	2825	2825	0
355	20250116	145900	46355780	2825	2825	2825	2825	0
356	20250116	145800	46355780	2825	2825	2825	2825	0
357	20250116	145700	46355780	2825	2825	2825	2825	0
358	20250116	145600	46355780	2825	2825	2825	2825	0
359	20250116	145500	46355780	2825	2825	2825	2825	0
360	20250116	145400	46355780	2825	2825	2825	2825	0
361	20250116	145300	46355780	2825	2825	2825	2825	0
362	20250116	145200	46355780	2825	2825	2825	2825	0
363	20250116	145100	46355780	2825	2825	2825	2825	0
364	20250116	145000	46355780	2825	2825	2825	2825	0
365	20250116	144900	46355780	2825	2825	2825	2825	1
366	20250116	144800	46352955	2830	2830	2830	2830	0
367	20250116	144700	46352955	2830	2830	2830	2830	0
368	20250116	144600	46352955	2830	2830	2830	2830	60
369	20250116	144500	46183155	2830	2825	2830	2825	131
370	20250116	144400	45812490	2825	2825	2825	2825	600
371	20250116	144300	44117490	2820	2820	2820	2820	0
372	20250116	144200	44117490	2820	2820	2820	2820	0
373	20250116	144100	44117490	2820	2820	2820	2820	0
374	20250116	144000	44117490	2820	2820	2820	2820	0
375	20250116	143900	44117490	2820	2820	2820	2820	0
376	20250116	143800	44117490	2820	2820	2820	2820	0
377	20250116	143700	44117490	2820	2820	2820	2820	0
378	20250116	143600	44117490	2820	2820	2820	2820	100
379	20250116	143500	43835490	2820	2820	2820	2820	0
380	20250116	143400	43835490	2820	2820	2820	2820	20
381	20250116	143300	43779090	2820	2820	2820	2820	0
382	20250116	143200	43779090	2820	2820	2820	2820	0
383	20250116	143100	43779090	2820	2820	2820	2820	0
384	20250116	143000	43779090	2820	2820	2820	2820	0
385	20250116	142900	43779090	2820	2820	2820	2820	0
386	20250116	142800	43779090	2820	2820	2820	2820	0
387	20250116	142700	43779090	2820	2820	2820	2820	0
388	20250116	142600	43779090	2820	2820	2820	2820	0
389	20250116	142500	43779090	2820	2820	2820	2820	0
390	20250116	142400	43779090	2820	2820	2820	2820	0
391	20250116	142300	43779090	2820	2820	2820	2820	0
392	20250116	142200	43779090	2820	2820	2820	2820	50
393	20250116	142100	43638090	2820	2820	2820	2820	0
394	20250116	142000	43638090	2820	2820	2820	2820	0
395	20250116	141900	43638090	2820	2820	2820	2820	0
396	20250116	141800	43638090	2820	2820	2820	2820	0
397	20250116	141700	43638090	2820	2820	2820	2820	0
398	20250116	141600	43638090	2820	2820	2820	2820	0
399	20250116	141500	43638090	2820	2820	2820	2820	0
400	20250116	141400	43638090	2820	2820	2820	2820	0
401	20250116	141300	43638090	2820	2820	2820	2820	0
402	20250116	141200	43638090	2820	2820	2820	2820	0
403	20250116	141100	43638090	2820	2820	2820	2820	0
404	20250116	141000	43638090	2820	2820	2820	2820	0
405	20250116	140900	43638090	2820	2820	2820	2820	0
406	20250116	140800	43638090	2820	2820	2820	2820	1
407	20250116	140700	43635270	2825	2825	2825	2825	0
408	20250116	140600	43635270	2825	2825	2825	2825	0
409	20250116	140500	43635270	2825	2825	2825	2825	0
410	20250116	140400	43635270	2825	2825	2825	2825	0
411	20250116	140300	43635270	2825	2825	2825	2825	0
412	20250116	140200	43635270	2825	2825	2825	2825	0
413	20250116	140100	43635270	2825	2825	2825	2825	0
414	20250116	140000	43635270	2825	2825	2825	2825	0
415	20250116	135900	43635270	2825	2825	2825	2825	0
416	20250116	135800	43635270	2825	2825	2825	2825	10
417	20250116	135700	43607020	2825	2825	2825	2825	0
418	20250116	135600	43607020	2825	2825	2825	2825	0
419	20250116	135500	43607020	2825	2825	2825	2825	0
420	20250116	135400	43607020	2825	2825	2825	2825	0
421	20250116	135300	43607020	2825	2825	2825	2825	0
422	20250116	135200	43607020	2825	2825	2825	2825	0
423	20250116	135100	43607020	2825	2825	2825	2825	0
424	20250116	135000	43607020	2825	2825	2825	2825	0
425	20250116	134900	43607020	2825	2825	2825	2825	0
426	20250116	134800	43607020	2825	2825	2825	2825	0
427	20250116	134700	43607020	2825	2825	2825	2825	0
428	20250116	134600	43607020	2825	2825	2825	2825	4
429	20250116	134500	43595720	2825	2825	2825	2825	0
430	20250116	134400	43595720	2825	2825	2825	2825	0
431	20250116	134300	43595720	2825	2825	2825	2825	0
432	20250116	134200	43595720	2825	2825	2825	2825	0
433	20250116	134100	43595720	2825	2825	2825	2825	0
434	20250116	134000	43595720	2825	2825	2825	2825	0
435	20250116	133900	43595720	2825	2825	2825	2825	0
436	20250116	133800	43595720	2825	2825	2825	2825	0
437	20250116	133700	43595720	2825	2825	2825	2825	0
438	20250116	133600	43595720	2825	2825	2825	2825	0
439	20250116	133500	43595720	2825	2825	2825	2825	0
440	20250116	133400	43595720	2825	2825	2825	2825	0
441	20250116	133300	43595720	2825	2825	2825	2825	0
442	20250116	133200	43595720	2825	2825	2825	2825	37
443	20250116	133100	43491195	2820	2820	2820	2820	0
444	20250116	133000	43491195	2820	2820	2820	2820	0
445	20250116	132900	43491195	2820	2820	2820	2820	0
446	20250116	132800	43491195	2820	2820	2820	2820	0
447	20250116	132700	43491195	2820	2820	2820	2820	0
448	20250116	132600	43491195	2820	2820	2820	2820	0
449	20250116	132500	43491195	2820	2820	2820	2820	0
450	20250116	132400	43491195	2820	2820	2820	2820	0
451	20250116	132300	43491195	2820	2820	2820	2820	0
452	20250116	132200	43491195	2820	2820	2820	2820	0
453	20250116	132100	43491195	2820	2820	2820	2820	0
454	20250116	132000	43491195	2820	2820	2820	2820	0
455	20250116	131900	43491195	2820	2820	2820	2820	0
456	20250116	131800	43491195	2820	2820	2820	2820	0
457	20250116	131700	43491195	2820	2820	2820	2820	0
458	20250116	131600	43491195	2820	2820	2820	2820	0
459	20250116	131500	43491195	2820	2820	2820	2820	0
460	20250116	131400	43491195	2820	2820	2820	2820	0
461	20250116	131300	43491195	2820	2820	2820	2820	0
462	20250116	131200	43491195	2820	2820	2820	2820	0
463	20250116	131100	43491195	2820	2820	2820	2820	0
464	20250116	131000	43491195	2820	2820	2820	2820	0
465	20250116	130900	43491195	2820	2820	2820	2820	0
466	20250116	130800	43491195	2820	2820	2820	2820	0
467	20250116	130700	43491195	2820	2820	2820	2820	0
468	20250116	130600	43491195	2820	2820	2820	2820	2
469	20250116	130500	43485555	2820	2820	2820	2820	0
470	20250116	130400	43485555	2820	2820	2820	2820	0
471	20250116	130300	43485555	2820	2820	2820	2820	0
472	20250116	130200	43485555	2820	2820	2820	2820	0
473	20250116	130100	43485555	2820	2820	2820	2820	10
474	20250116	130000	43457355	2820	2815	2820	2815	20
475	20250116	125900	43401005	2825	2825	2825	2825	0
476	20250116	125800	43401005	2825	2825	2825	2825	0
477	20250116	125700	43401005	2825	2825	2825	2825	0
478	20250116	125600	43401005	2825	2825	2825	2825	30
479	20250116	125500	43316255	2825	2825	2825	2825	0
480	20250116	125400	43316255	2825	2825	2825	2825	0
481	20250116	125300	43316255	2825	2825	2825	2825	0
482	20250116	125200	43316255	2825	2825	2825	2825	0
483	20250116	125100	43316255	2825	2825	2825	2825	0
484	20250116	125000	43316255	2825	2825	2825	2825	1
485	20250116	124900	43313430	2825	2825	2825	2825	0
486	20250116	124800	43313430	2825	2825	2825	2825	0
487	20250116	124700	43313430	2825	2825	2825	2825	0
488	20250116	124600	43313430	2825	2825	2825	2825	0
489	20250116	124500	43313430	2825	2825	2825	2825	0
490	20250116	124400	43313430	2825	2825	2825	2825	0
491	20250116	124300	43313430	2825	2825	2825	2825	0
492	20250116	124200	43313430	2825	2825	2825	2825	0
493	20250116	124100	43313430	2825	2825	2825	2825	2
494	20250116	124000	43307780	2820	2820	2820	2820	0
495	20250116	123900	43307780	2820	2820	2820	2820	0
496	20250116	123800	43307780	2820	2820	2820	2820	0
497	20250116	123700	43307780	2820	2820	2820	2820	50
498	20250116	123600	43166780	2825	2825	2825	2825	0
499	20250116	123500	43166780	2825	2825	2825	2825	0
500	20250116	123400	43166780	2825	2825	2825	2825	0
501	20250116	123300	43166780	2825	2825	2825	2825	0
502	20250116	123200	43166780	2825	2825	2825	2825	0
503	20250116	123100	43166780	2825	2825	2825	2825	0
504	20250116	123000	43166780	2825	2825	2825	2825	0
505	20250116	122900	43166780	2825	2825	2825	2825	0
506	20250116	122800	43166780	2825	2825	2825	2825	0
507	20250116	122700	43166780	2825	2825	2825	2825	0
508	20250116	122600	43166780	2825	2825	2825	2825	0
509	20250116	122500	43166780	2825	2825	2825	2825	0
510	20250116	122400	43166780	2825	2825	2825	2825	0
511	20250116	122300	43166780	2825	2825	2825	2825	0
512	20250116	122200	43166780	2825	2825	2825	2825	0
513	20250116	122100	43166780	2825	2825	2825	2825	0
514	20250116	122000	43166780	2825	2825	2825	2825	0
515	20250116	121900	43166780	2825	2825	2825	2825	0
516	20250116	121800	43166780	2825	2825	2825	2825	0
517	20250116	121700	43166780	2825	2825	2825	2825	0
518	20250116	121600	43166780	2825	2825	2825	2825	0
519	20250116	121500	43166780	2825	2825	2825	2825	0
520	20250116	121400	43166780	2825	2825	2825	2825	0
521	20250116	121300	43166780	2825	2825	2825	2825	0
522	20250116	121200	43166780	2825	2825	2825	2825	0
523	20250116	121100	43166780	2825	2825	2825	2825	5
524	20250116	121000	43152655	2825	2825	2825	2825	0
525	20250116	120900	43152655	2825	2825	2825	2825	0
526	20250116	120800	43152655	2825	2825	2825	2825	0
527	20250116	120700	43152655	2825	2825	2825	2825	0
528	20250116	120600	43152655	2825	2825	2825	2825	0
529	20250116	120500	43152655	2825	2825	2825	2825	0
530	20250116	120400	43152655	2825	2825	2825	2825	1237
531	20250116	120300	39658130	2810	2810	2810	2810	0
532	20250116	120200	39658130	2810	2810	2810	2810	0
533	20250116	120100	39658130	2810	2810	2810	2810	0
534	20250116	120000	39658130	2810	2810	2810	2810	112
535	20250116	115900	39343410	2810	2820	2820	2810	222
536	20250116	115800	38719290	2825	2825	2825	2825	0
537	20250116	115700	38719290	2825	2825	2825	2825	43
538	20250116	115600	38597815	2825	2820	2825	2820	222
539	20250116	115500	37971220	2815	2815	2815	2815	0
540	20250116	115400	37971220	2815	2815	2815	2815	0
541	20250116	115300	37971220	2815	2815	2815	2815	81
542	20250116	115200	37743205	2815	2815	2815	2815	1568
543	20250116	115100	33329285	2815	2815	2815	2815	0
544	20250116	115000	33329285	2815	2815	2815	2815	0
545	20250116	114900	33329285	2815	2815	2815	2815	0
546	20250116	114800	33329285	2815	2815	2815	2815	0
547	20250116	114700	33329285	2815	2815	2815	2815	0
548	20250116	114600	33329285	2815	2815	2815	2815	1161
549	20250116	114500	30061070	2810	2810	2810	2810	960
550	20250116	114400	27363470	2810	2810	2810	2810	0
551	20250116	114300	27363470	2810	2810	2810	2810	9
552	20250116	114200	27338180	2810	2810	2810	2810	0
553	20250116	114100	27338180	2810	2810	2810	2810	0
554	20250116	114000	27338180	2810	2810	2810	2810	0
555	20250116	113900	27338180	2810	2810	2810	2810	0
556	20250116	113800	27338180	2810	2810	2810	2810	0
557	20250116	113700	27338180	2810	2810	2810	2810	0
558	20250116	113600	27338180	2810	2810	2810	2810	0
559	20250116	113500	27338180	2810	2810	2810	2810	0
560	20250116	113400	27338180	2810	2810	2810	2810	0
561	20250116	113300	27338180	2810	2810	2810	2810	0
562	20250116	113200	27338180	2810	2810	2810	2810	0
563	20250116	113100	27338180	2810	2810	2810	2810	0
564	20250116	113000	27338180	2810	2810	2810	2810	0
565	20250116	112900	27338180	2810	2810	2810	2810	0
566	20250116	112800	27338180	2810	2810	2810	2810	0
567	20250116	112700	27338180	2810	2810	2810	2810	0
568	20250116	112600	27338180	2810	2810	2810	2810	0
569	20250116	112500	27338180	2810	2810	2810	2810	0
570	20250116	112400	27338180	2810	2810	2810	2810	0
571	20250116	112300	27338180	2810	2810	2810	2810	0
572	20250116	112200	27338180	2810	2810	2810	2810	1
573	20250116	112100	27335370	2810	2810	2810	2810	0
574	20250116	112000	27335370	2810	2810	2810	2810	0
575	20250116	111900	27335370	2810	2810	2810	2810	0
576	20250116	111800	27335370	2810	2810	2810	2810	0
577	20250116	111700	27335370	2810	2810	2810	2810	11
578	20250116	111600	27304460	2805	2805	2805	2805	0
579	20250116	111500	27304460	2805	2805	2805	2805	0
580	20250116	111400	27304460	2805	2805	2805	2805	0
581	20250116	111300	27304460	2805	2805	2805	2805	0
582	20250116	111200	27304460	2805	2805	2805	2805	10
583	20250116	111100	27276410	2810	2810	2810	2810	0
584	20250116	111000	27276410	2810	2810	2810	2810	0
585	20250116	110900	27276410	2810	2810	2810	2810	0
586	20250116	110800	27276410	2810	2810	2810	2810	0
587	20250116	110700	27276410	2810	2810	2810	2810	0
588	20250116	110600	27276410	2810	2810	2810	2810	0
589	20250116	110500	27276410	2810	2810	2810	2810	0
590	20250116	110400	27276410	2810	2810	2810	2810	0
591	20250116	110300	27276410	2810	2810	2810	2810	0
592	20250116	110200	27276410	2810	2810	2810	2810	1
593	20250116	110100	27273600	2800	2800	2800	2800	0
594	20250116	110000	27273600	2800	2800	2800	2800	0
595	20250116	105900	27273600	2800	2800	2800	2800	0
596	20250116	105800	27273600	2800	2800	2800	2800	0
597	20250116	105700	27273600	2800	2800	2800	2800	0
598	20250116	105600	27273600	2800	2805	2805	2800	60
599	20250116	105500	27105560	2805	2810	2810	2805	235
600	20250116	105400	26445220	2810	2810	2810	2810	0
601	20250116	105300	26445220	2810	2810	2810	2810	1
602	20250116	105200	26442410	2815	2815	2815	2815	0
603	20250116	105100	26442410	2815	2815	2815	2815	0
604	20250116	105000	26442410	2815	2815	2815	2815	0
605	20250116	104900	26442410	2815	2815	2815	2815	0
606	20250116	104800	26442410	2815	2815	2815	2815	0
607	20250116	104700	26442410	2815	2810	2815	2810	25
608	20250116	104600	26372090	2810	2810	2810	2810	0
609	20250116	104500	26372090	2810	2810	2810	2810	0
610	20250116	104400	26372090	2810	2810	2810	2810	0
611	20250116	104300	26372090	2810	2810	2810	2810	0
612	20250116	104200	26372090	2810	2810	2810	2810	0
613	20250116	104100	26372090	2810	2810	2810	2810	465
614	20250116	104000	25065440	2805	2805	2805	2805	0
615	20250116	103900	25065440	2805	2805	2805	2805	19
616	20250116	103800	25012145	2800	2800	2800	2800	0
617	20250116	103700	25012145	2800	2800	2800	2800	0
618	20250116	103600	25012145	2800	2800	2800	2800	0
619	20250116	103500	25012145	2800	2800	2800	2800	0
620	20250116	103400	25012145	2800	2800	2800	2800	0
621	20250116	103300	25012145	2800	2800	2800	2800	0
622	20250116	103200	25012145	2800	2800	2800	2800	0
623	20250116	103100	25012145	2800	2800	2800	2800	0
624	20250116	103000	25012145	2800	2800	2800	2800	0
625	20250116	102900	25012145	2800	2800	2800	2800	0
626	20250116	102800	25012145	2800	2800	2800	2800	0
627	20250116	102700	25012145	2800	2800	2800	2800	0
628	20250116	102600	25012145	2800	2800	2800	2800	0
629	20250116	102500	25012145	2800	2800	2800	2800	0
630	20250116	102400	25012145	2800	2800	2800	2800	0
631	20250116	102300	25012145	2800	2800	2800	2800	0
632	20250116	102200	25012145	2800	2800	2800	2800	0
633	20250116	102100	25012145	2800	2800	2800	2800	0
634	20250116	102000	25012145	2800	2800	2800	2800	0
635	20250116	101900	25012145	2800	2800	2800	2800	0
636	20250116	101800	25012145	2800	2800	2800	2800	0
637	20250116	101700	25012145	2800	2800	2800	2800	2613
638	20250116	101600	17695745	2800	2800	2800	2800	0
639	20250116	101500	17695745	2800	2800	2800	2800	1
640	20250116	101400	17692945	2800	2800	2800	2800	1
641	20250116	101300	17690145	2800	2800	2800	2800	0
642	20250116	101200	17690145	2800	2800	2800	2800	0
643	20250116	101100	17690145	2800	2800	2800	2800	0
644	20250116	101000	17690145	2800	2800	2800	2800	0
645	20250116	100900	17690145	2800	2800	2800	2800	0
646	20250116	100800	17690145	2800	2800	2800	2800	0
647	20250116	100700	17690145	2800	2800	2800	2800	0
648	20250116	100600	17690145	2800	2800	2800	2800	1
649	20250116	100500	17687345	2800	2800	2800	2800	0
650	20250116	100400	17687345	2800	2800	2800	2800	10
651	20250116	100300	17659345	2810	2810	2810	2810	0
652	20250116	100200	17659345	2810	2805	2810	2805	3
653	20250116	100100	17650920	2810	2810	2810	2810	0
654	20250116	100000	17650920	2810	2810	2810	2810	9
655	20250116	095900	17625630	2810	2810	2810	2810	0
656	20250116	095800	17625630	2810	2810	2810	2810	0
657	20250116	095700	17625630	2810	2810	2810	2810	258
658	20250116	095600	16900650	2815	2815	2815	2815	0
659	20250116	095500	16900650	2815	2815	2815	2815	0
660	20250116	095400	16900650	2815	2815	2815	2815	5
661	20250116	095300	16886575	2815	2795	2815	2795	221
662	20250116	095200	16268190	2795	2795	2795	2795	0
663	20250116	095100	16268190	2795	2795	2795	2795	0
664	20250116	095000	16268190	2795	2795	2795	2795	0
665	20250116	094900	16268190	2795	2795	2795	2795	0
666	20250116	094800	16268190	2795	2795	2795	2795	0
667	20250116	094700	16268190	2795	2795	2795	2790	25
668	20250116	094600	16198365	2800	2800	2800	2800	0
669	20250116	094500	16198365	2800	2800	2800	2800	10
670	20250116	094400	16170365	2810	2810	2810	2785	12
671	20250116	094300	16136855	2810	2810	2815	2810	4558
672	20250116	094200	3328585	2810	2810	2810	2810	2
673	20250116	094100	3322965	2815	2815	2815	2815	0
674	20250116	094000	3322965	2815	2815	2815	2815	0
675	20250116	093900	3322965	2815	2815	2815	2815	0
676	20250116	093800	3322965	2815	2815	2815	2815	0
677	20250116	093700	3322965	2815	2815	2815	2815	0
678	20250116	093600	3322965	2815	2805	2815	2805	341
679	20250116	093500	2364715	2800	2800	2800	2800	112
680	20250116	093400	2051115	2795	2790	2795	2790	215
681	20250116	093300	1450700	2790	2790	2790	2790	1
682	20250116	093200	1447910	2790	2790	2790	2790	8
683	20250116	093100	1425590	2790	2775	2790	2775	56
684	20250116	093000	1269635	2785	2780	2785	2780	35
685	20250116	092900	1172300	2780	2780	2780	2780	0
686	20250116	092800	1172300	2780	2780	2780	2780	0
687	20250116	092700	1172300	2780	2780	2780	2780	12
688	20250116	092600	1138940	2780	2780	2780	2780	2
689	20250116	092500	1133380	2780	2780	2780	2780	30
690	20250116	092400	1049980	2775	2775	2775	2775	1
691	20250116	092300	1047205	2775	2775	2775	2775	55
692	20250116	092200	894580	2775	2770	2775	2770	15
693	20250116	092100	853005	2770	2765	2770	2765	51
694	20250116	092000	711875	2765	2765	2765	2765	0
695	20250116	091900	711875	2765	2765	2765	2765	0
696	20250116	091800	711875	2765	2765	2765	2765	0
697	20250116	091700	711875	2765	2765	2765	2765	11
698	20250116	091600	681460	2765	2765	2765	2765	34
699	20250116	091500	587450	2765	2755	2765	2755	113
700	20250116	091400	275695	2760	2760	2760	2760	11
701	20250116	091300	245335	2765	2765	2765	2765	0
702	20250116	091200	245335	2765	2765	2765	2765	0
703	20250116	091100	245335	2765	2765	2765	2765	3
704	20250116	091000	237040	2765	2765	2765	2765	0
705	20250116	090900	237040	2765	2765	2765	2765	0
706	20250116	090800	237040	2765	2765	2765	2765	0
707	20250116	090700	237040	2765	2765	2765	2765	0
708	20250116	090600	237040	2765	2765	2765	2765	0
709	20250116	090500	237040	2765	2765	2765	2765	4
710	20250116	090400	225980	2765	2765	2765	2765	0
711	20250116	090300	225980	2765	2765	2765	2765	2
712	20250116	090200	220450	2760	2760	2760	2760	0
713	20250116	090100	220450	2760	2760	2760	2760	10
714	20250116	090000	192850	2755	2755	2755	2755	70