KissMeData/294140/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	210700	61287730	2935	2935	2935	2935	68
3	20250115	210600	61287730	2935	2935	2935	2935	0
4	20250115	210500	61287730	2935	2935	2935	2935	0
5	20250115	210400	61287730	2935	2935	2935	2935	0
6	20250115	210300	61287730	2935	2935	2935	2935	0
7	20250115	210200	61287730	2935	2935	2935	2935	0
8	20250115	210100	61287730	2935	2935	2935	2935	0
9	20250115	210000	61287730	2935	2935	2935	2935	0
10	20250115	205900	61287730	2935	2935	2935	2935	0
11	20250115	205800	61287730	2935	2935	2935	2935	0
12	20250115	205700	61287730	2935	2935	2935	2935	0
13	20250115	205600	61287730	2935	2935	2935	2935	0
14	20250115	205500	61287730	2935	2935	2935	2935	0
15	20250115	205400	61287730	2935	2935	2935	2935	0
16	20250115	205300	61287730	2935	2935	2935	2935	0
17	20250115	205200	61287730	2935	2935	2935	2935	0
18	20250115	205100	61287730	2935	2935	2935	2935	0
19	20250115	205000	61287730	2935	2935	2935	2935	0
20	20250115	204900	61287730	2935	2935	2935	2935	0
21	20250115	204800	61287730	2935	2935	2935	2935	0
22	20250115	204700	61287730	2935	2935	2935	2935	0
23	20250115	204600	61287730	2935	2935	2935	2935	0
24	20250115	204500	61287730	2935	2935	2935	2935	0
25	20250115	204400	61287730	2935	2935	2935	2935	0
26	20250115	204300	61287730	2935	2935	2935	2935	0
27	20250115	204200	61287730	2935	2935	2935	2935	0
28	20250115	204100	61287730	2935	2935	2935	2935	0
29	20250115	204000	61287730	2935	2935	2935	2935	0
30	20250115	203900	61287730	2935	2935	2935	2935	0
31	20250115	203800	61287730	2935	2935	2935	2935	0
32	20250115	203700	61287730	2935	2935	2935	2935	68
33	20250115	203600	61287730	2935	2935	2935	2935	0
34	20250115	203500	61287730	2935	2935	2935	2935	0
35	20250115	203400	61287730	2935	2935	2935	2935	0
36	20250115	203300	61287730	2935	2935	2935	2935	0
37	20250115	203200	61287730	2935	2935	2935	2935	0
38	20250115	203100	61287730	2935	2935	2935	2935	0
39	20250115	203000	61287730	2935	2935	2935	2935	0
40	20250115	202900	61287730	2935	2935	2935	2935	0
41	20250115	202800	61287730	2935	2935	2935	2935	0
42	20250115	202700	61287730	2935	2935	2935	2935	0
43	20250115	202600	61287730	2935	2935	2935	2935	0
44	20250115	202500	61287730	2935	2935	2935	2935	0
45	20250115	202400	61287730	2935	2935	2935	2935	0
46	20250115	202300	61287730	2935	2935	2935	2935	0
47	20250115	202200	61287730	2935	2935	2935	2935	0
48	20250115	202100	61287730	2935	2935	2935	2935	0
49	20250115	202000	61287730	2935	2935	2935	2935	0
50	20250115	201900	61287730	2935	2935	2935	2935	0
51	20250115	201800	61287730	2935	2935	2935	2935	0
52	20250115	201700	61287730	2935	2935	2935	2935	0
53	20250115	201600	61287730	2935	2935	2935	2935	0
54	20250115	201500	61287730	2935	2935	2935	2935	0
55	20250115	201400	61287730	2935	2935	2935	2935	0
56	20250115	201300	61287730	2935	2935	2935	2935	0
57	20250115	201200	61287730	2935	2935	2935	2935	0
58	20250115	201100	61287730	2935	2935	2935	2935	0
59	20250115	201000	61287730	2935	2935	2935	2935	0
60	20250115	200900	61287730	2935	2935	2935	2935	0
61	20250115	200800	61287730	2935	2935	2935	2935	0
62	20250115	200700	61287730	2935	2935	2935	2935	68
63	20250115	200600	61287730	2935	2935	2935	2935	0
64	20250115	200500	61287730	2935	2935	2935	2935	0
65	20250115	200400	61287730	2935	2935	2935	2935	0
66	20250115	200300	61287730	2935	2935	2935	2935	0
67	20250115	200200	61287730	2935	2935	2935	2935	0
68	20250115	200100	61287730	2935	2935	2935	2935	0
69	20250115	200000	61287730	2935	2935	2935	2935	0
70	20250115	195900	61287730	2935	2935	2935	2935	0
71	20250115	195800	61287730	2935	2935	2935	2935	0
72	20250115	195700	61287730	2935	2935	2935	2935	0
73	20250115	195600	61287730	2935	2935	2935	2935	0
74	20250115	195500	61287730	2935	2935	2935	2935	0
75	20250115	195400	61287730	2935	2935	2935	2935	0
76	20250115	195300	61287730	2935	2935	2935	2935	0
77	20250115	195200	61287730	2935	2935	2935	2935	0
78	20250115	195100	61287730	2935	2935	2935	2935	0
79	20250115	195000	61287730	2935	2935	2935	2935	0
80	20250115	194900	61287730	2935	2935	2935	2935	0
81	20250115	194800	61287730	2935	2935	2935	2935	0
82	20250115	194700	61287730	2935	2935	2935	2935	0
83	20250115	194600	61287730	2935	2935	2935	2935	0
84	20250115	194500	61287730	2935	2935	2935	2935	0
85	20250115	194400	61287730	2935	2935	2935	2935	0
86	20250115	194300	61287730	2935	2935	2935	2935	0
87	20250115	194200	61287730	2935	2935	2935	2935	0
88	20250115	194100	61287730	2935	2935	2935	2935	0
89	20250115	194000	61287730	2935	2935	2935	2935	0
90	20250115	193900	61287730	2935	2935	2935	2935	0
91	20250115	193800	61287730	2935	2935	2935	2935	0
92	20250115	193700	61287730	2935	2935	2935	2935	68
93	20250115	193600	61287730	2935	2935	2935	2935	0
94	20250115	193500	61287730	2935	2935	2935	2935	0
95	20250115	193400	61287730	2935	2935	2935	2935	0
96	20250115	193300	61287730	2935	2935	2935	2935	0
97	20250115	193200	61287730	2935	2935	2935	2935	0
98	20250115	193100	61287730	2935	2935	2935	2935	0
99	20250115	193000	61287730	2935	2935	2935	2935	0
100	20250115	192900	61287730	2935	2935	2935	2935	0
101	20250115	192800	61287730	2935	2935	2935	2935	0
102	20250115	192700	61287730	2935	2935	2935	2935	0
103	20250115	192600	61287730	2935	2935	2935	2935	0
104	20250115	192500	61287730	2935	2935	2935	2935	0
105	20250115	192400	61287730	2935	2935	2935	2935	0
106	20250115	192300	61287730	2935	2935	2935	2935	0
107	20250115	192200	61287730	2935	2935	2935	2935	0
108	20250115	192100	61287730	2935	2935	2935	2935	0
109	20250115	192000	61287730	2935	2935	2935	2935	0
110	20250115	191900	61287730	2935	2935	2935	2935	0
111	20250115	191800	61287730	2935	2935	2935	2935	0
112	20250115	191700	61287730	2935	2935	2935	2935	0
113	20250115	191600	61287730	2935	2935	2935	2935	0
114	20250115	191500	61287730	2935	2935	2935	2935	0
115	20250115	191400	61287730	2935	2935	2935	2935	0
116	20250115	191300	61287730	2935	2935	2935	2935	0
117	20250115	191200	61287730	2935	2935	2935	2935	0
118	20250115	191100	61287730	2935	2935	2935	2935	0
119	20250115	191000	61287730	2935	2935	2935	2935	0
120	20250115	190900	61287730	2935	2935	2935	2935	0
121	20250115	190800	61287730	2935	2935	2935	2935	0
122	20250115	190700	61287730	2935	2935	2935	2935	68
123	20250115	190600	61287730	2935	2935	2935	2935	0
124	20250115	190500	61287730	2935	2935	2935	2935	0
125	20250115	190400	61287730	2935	2935	2935	2935	0
126	20250115	190300	61287730	2935	2935	2935	2935	0
127	20250115	190200	61287730	2935	2935	2935	2935	0
128	20250115	190100	61287730	2935	2935	2935	2935	0
129	20250115	190000	61287730	2935	2935	2935	2935	0
130	20250115	185900	61287730	2935	2935	2935	2935	0
131	20250115	185800	61287730	2935	2935	2935	2935	0
132	20250115	185700	61287730	2935	2935	2935	2935	0
133	20250115	185600	61287730	2935	2935	2935	2935	0
134	20250115	185500	61287730	2935	2935	2935	2935	0
135	20250115	185400	61287730	2935	2935	2935	2935	0
136	20250115	185300	61287730	2935	2935	2935	2935	0
137	20250115	185200	61287730	2935	2935	2935	2935	0
138	20250115	185100	61287730	2935	2935	2935	2935	0
139	20250115	185000	61287730	2935	2935	2935	2935	0
140	20250115	184900	61287730	2935	2935	2935	2935	0
141	20250115	184800	61287730	2935	2935	2935	2935	0
142	20250115	184700	61287730	2935	2935	2935	2935	0
143	20250115	184600	61287730	2935	2935	2935	2935	0
144	20250115	184500	61287730	2935	2935	2935	2935	0
145	20250115	184400	61287730	2935	2935	2935	2935	0
146	20250115	184300	61287730	2935	2935	2935	2935	0
147	20250115	184200	61287730	2935	2935	2935	2935	0
148	20250115	184100	61287730	2935	2935	2935	2935	0
149	20250115	184000	61287730	2935	2935	2935	2935	0
150	20250115	183900	61287730	2935	2935	2935	2935	0
151	20250115	183800	61287730	2935	2935	2935	2935	0
152	20250115	183700	61287730	2935	2935	2935	2935	68
153	20250115	183600	61287730	2935	2935	2935	2935	0
154	20250115	183500	61287730	2935	2935	2935	2935	0
155	20250115	183400	61287730	2935	2935	2935	2935	0
156	20250115	183300	61287730	2935	2935	2935	2935	0
157	20250115	183200	61287730	2935	2935	2935	2935	0
158	20250115	183100	61287730	2935	2935	2935	2935	0
159	20250115	183000	61287730	2935	2935	2935	2935	0
160	20250115	182900	61287730	2935	2935	2935	2935	0
161	20250115	182800	61287730	2935	2935	2935	2935	0
162	20250115	182700	61287730	2935	2935	2935	2935	0
163	20250115	182600	61287730	2935	2935	2935	2935	0
164	20250115	182500	61287730	2935	2935	2935	2935	0
165	20250115	182400	61287730	2935	2935	2935	2935	0
166	20250115	182300	61287730	2935	2935	2935	2935	0
167	20250115	182200	61287730	2935	2935	2935	2935	0
168	20250115	182100	61287730	2935	2935	2935	2935	0
169	20250115	182000	61287730	2935	2935	2935	2935	0
170	20250115	181900	61287730	2935	2935	2935	2935	0
171	20250115	181800	61287730	2935	2935	2935	2935	0
172	20250115	181700	61287730	2935	2935	2935	2935	0
173	20250115	181600	61287730	2935	2935	2935	2935	0
174	20250115	181500	61287730	2935	2935	2935	2935	0
175	20250115	181400	61287730	2935	2935	2935	2935	0
176	20250115	181300	61287730	2935	2935	2935	2935	0
177	20250115	181200	61287730	2935	2935	2935	2935	0
178	20250115	181100	61287730	2935	2935	2935	2935	0
179	20250115	181000	61287730	2935	2935	2935	2935	0
180	20250115	180900	61287730	2935	2935	2935	2935	0
181	20250115	180800	61287730	2935	2935	2935	2935	0
182	20250115	180700	61287730	2935	2935	2935	2935	68
183	20250115	180600	61287730	2935	2935	2935	2935	0
184	20250115	180500	61287730	2935	2935	2935	2935	0
185	20250115	180400	61287730	2935	2935	2935	2935	0
186	20250115	180300	61287730	2935	2935	2935	2935	0
187	20250115	180200	61287730	2935	2935	2935	2935	0
188	20250115	180100	61287730	2935	2935	2935	2935	0
189	20250115	180000	61287730	2935	2935	2935	2935	0
190	20250115	175900	61287730	2935	2935	2935	2935	0
191	20250115	175800	61287730	2935	2935	2935	2935	0
192	20250115	175700	61287730	2935	2935	2935	2935	0
193	20250115	175600	61287730	2935	2935	2935	2935	0
194	20250115	175500	61287730	2935	2935	2935	2935	0
195	20250115	175400	61287730	2935	2935	2935	2935	0
196	20250115	175300	61287730	2935	2935	2935	2935	0
197	20250115	175200	61287730	2935	2935	2935	2935	0
198	20250115	175100	61287730	2935	2935	2935	2935	0
199	20250115	175000	61287730	2935	2935	2935	2935	0
200	20250115	174900	61287730	2935	2935	2935	2935	0
201	20250115	174800	61287730	2935	2935	2935	2935	0
202	20250115	174700	61287730	2935	2935	2935	2935	0
203	20250115	174600	61287730	2935	2935	2935	2935	0
204	20250115	174500	61287730	2935	2935	2935	2935	0
205	20250115	174400	61287730	2935	2935	2935	2935	0
206	20250115	174300	61287730	2935	2935	2935	2935	0
207	20250115	174200	61287730	2935	2935	2935	2935	0
208	20250115	174100	61287730	2935	2935	2935	2935	0
209	20250115	174000	61287730	2935	2935	2935	2935	0
210	20250115	173900	61287730	2935	2935	2935	2935	0
211	20250115	173800	61287730	2935	2935	2935	2935	0
212	20250115	173700	61287730	2935	2935	2935	2935	68
213	20250115	173600	61287730	2935	2935	2935	2935	0
214	20250115	173500	61287730	2935	2935	2935	2935	0
215	20250115	173400	61287730	2935	2935	2935	2935	0
216	20250115	173300	61287730	2935	2935	2935	2935	0
217	20250115	173200	61287730	2935	2935	2935	2935	0
218	20250115	173100	61287730	2935	2935	2935	2935	0
219	20250115	173000	61287730	2935	2935	2935	2935	0
220	20250115	172900	61287730	2935	2935	2935	2935	0
221	20250115	172800	61287730	2935	2935	2935	2935	0
222	20250115	172700	61287730	2935	2935	2935	2935	0
223	20250115	172600	61287730	2935	2935	2935	2935	0
224	20250115	172500	61287730	2935	2935	2935	2935	0
225	20250115	172400	61287730	2935	2935	2935	2935	0
226	20250115	172300	61287730	2935	2935	2935	2935	0
227	20250115	172200	61287730	2935	2935	2935	2935	0
228	20250115	172100	61287730	2935	2935	2935	2935	0
229	20250115	172000	61287730	2935	2935	2935	2935	0
230	20250115	171900	61287730	2935	2935	2935	2935	0
231	20250115	171800	61287730	2935	2935	2935	2935	0
232	20250115	171700	61287730	2935	2935	2935	2935	0
233	20250115	171600	61287730	2935	2935	2935	2935	0
234	20250115	171500	61287730	2935	2935	2935	2935	0
235	20250115	171400	61287730	2935	2935	2935	2935	0
236	20250115	171300	61287730	2935	2935	2935	2935	0
237	20250115	171200	61287730	2935	2935	2935	2935	0
238	20250115	171100	61287730	2935	2935	2935	2935	0
239	20250115	171000	61287730	2935	2935	2935	2935	0
240	20250115	170900	61287730	2935	2935	2935	2935	0
241	20250115	170800	61287730	2935	2935	2935	2935	0
242	20250115	170700	61287730	2935	2935	2935	2935	68
243	20250115	170600	61287730	2935	2935	2935	2935	0
244	20250115	170500	61287730	2935	2935	2935	2935	0
245	20250115	170400	61287730	2935	2935	2935	2935	0
246	20250115	170300	61287730	2935	2935	2935	2935	0
247	20250115	170200	61287730	2935	2935	2935	2935	0
248	20250115	170100	61287730	2935	2935	2935	2935	0
249	20250115	170000	61287730	2935	2935	2935	2935	0
250	20250115	165900	61287730	2935	2935	2935	2935	0
251	20250115	165800	61287730	2935	2935	2935	2935	0
252	20250115	165700	61287730	2935	2935	2935	2935	0
253	20250115	165600	61287730	2935	2935	2935	2935	0
254	20250115	165500	61287730	2935	2935	2935	2935	0
255	20250115	165400	61287730	2935	2935	2935	2935	0
256	20250115	165300	61287730	2935	2935	2935	2935	0
257	20250115	165200	61287730	2935	2935	2935	2935	0
258	20250115	165100	61287730	2935	2935	2935	2935	0
259	20250115	165000	61287730	2935	2935	2935	2935	0
260	20250115	164900	61287730	2935	2935	2935	2935	0
261	20250115	164800	61287730	2935	2935	2935	2935	0
262	20250115	164700	61287730	2935	2935	2935	2935	0
263	20250115	164600	61287730	2935	2935	2935	2935	0
264	20250115	164500	61287730	2935	2935	2935	2935	0
265	20250115	164400	61287730	2935	2935	2935	2935	0
266	20250115	164300	61287730	2935	2935	2935	2935	0
267	20250115	164200	61287730	2935	2935	2935	2935	0
268	20250115	164100	61287730	2935	2935	2935	2935	0
269	20250115	164000	61287730	2935	2935	2935	2935	0
270	20250115	163900	61287730	2935	2935	2935	2935	0
271	20250115	163800	61287730	2935	2935	2935	2935	0
272	20250115	163700	61287730	2935	2935	2935	2935	68
273	20250115	163600	61287730	2935	2935	2935	2935	0
274	20250115	163500	61287730	2935	2935	2935	2935	0
275	20250115	163400	61287730	2935	2935	2935	2935	0
276	20250115	163300	61287730	2935	2935	2935	2935	0
277	20250115	163200	61287730	2935	2935	2935	2935	0
278	20250115	163100	61287730	2935	2935	2935	2935	0
279	20250115	163000	61287730	2935	2935	2935	2935	0
280	20250115	162900	61287730	2935	2935	2935	2935	0
281	20250115	162800	61287730	2935	2935	2935	2935	0
282	20250115	162700	61287730	2935	2935	2935	2935	0
283	20250115	162600	61287730	2935	2935	2935	2935	0
284	20250115	162500	61287730	2935	2935	2935	2935	0
285	20250115	162400	61287730	2935	2935	2935	2935	0
286	20250115	162300	61287730	2935	2935	2935	2935	0
287	20250115	162200	61287730	2935	2935	2935	2935	0
288	20250115	162100	61287730	2935	2935	2935	2935	0
289	20250115	162000	61287730	2935	2935	2935	2935	0
290	20250115	161900	61287730	2935	2935	2935	2935	0
291	20250115	161800	61287730	2935	2935	2935	2935	0
292	20250115	161700	61287730	2935	2935	2935	2935	0
293	20250115	161600	61287730	2935	2935	2935	2935	0
294	20250115	161500	61287730	2935	2935	2935	2935	0
295	20250115	161400	61287730	2935	2935	2935	2935	0
296	20250115	161300	61287730	2935	2935	2935	2935	0
297	20250115	161200	61287730	2935	2935	2935	2935	0
298	20250115	161100	61287730	2935	2935	2935	2935	0
299	20250115	161000	61287730	2935	2935	2935	2935	0
300	20250115	160900	61287730	2935	2935	2935	2935	0
301	20250115	160800	61287730	2935	2935	2935	2935	0
302	20250115	160700	61287730	2935	2935	2935	2935	68
303	20250115	160600	61287730	2935	2935	2935	2935	0
304	20250115	160500	61287730	2935	2935	2935	2935	0
305	20250115	160400	61287730	2935	2935	2935	2935	0
306	20250115	160300	61287730	2935	2935	2935	2935	0
307	20250115	160200	61287730	2935	2935	2935	2935	0
308	20250115	160100	61287730	2935	2935	2935	2935	0
309	20250115	160000	61287730	2935	2935	2935	2935	0
310	20250115	155900	61287730	2935	2935	2935	2935	0
311	20250115	155800	61287730	2935	2935	2935	2935	0
312	20250115	155700	61287730	2935	2935	2935	2935	0
313	20250115	155600	61287730	2935	2935	2935	2935	0
314	20250115	155500	61287730	2935	2935	2935	2935	0
315	20250115	155400	61287730	2935	2935	2935	2935	0
316	20250115	155300	61287730	2935	2935	2935	2935	0
317	20250115	155200	61287730	2935	2935	2935	2935	0
318	20250115	155100	61287730	2935	2935	2935	2935	0
319	20250115	155000	61287730	2935	2935	2935	2935	0
320	20250115	154900	61287730	2935	2935	2935	2935	0
321	20250115	154800	61287730	2935	2935	2935	2935	0
322	20250115	154700	61287730	2935	2935	2935	2935	0
323	20250115	154600	61287730	2935	2935	2935	2935	0
324	20250115	154500	61287730	2935	2935	2935	2935	0
325	20250115	154400	61287730	2935	2935	2935	2935	0
326	20250115	154300	61287730	2935	2935	2935	2935	0
327	20250115	154200	61287730	2935	2935	2935	2935	0
328	20250115	154100	61287730	2935	2935	2935	2935	0
329	20250115	154000	61287730	2935	2935	2935	2935	0
330	20250115	153900	61287730	2935	2935	2935	2935	0
331	20250115	153800	61287730	2935	2935	2935	2935	0
332	20250115	153700	61287730	2935	2935	2935	2935	68
333	20250115	153600	61287730	2935	2935	2935	2935	0
334	20250115	153500	61287730	2935	2935	2935	2935	0
335	20250115	153400	61287730	2935	2935	2935	2935	0
336	20250115	153300	61287730	2935	2935	2935	2935	0
337	20250115	153200	61287730	2935	2935	2935	2935	0
338	20250115	153100	61287730	2935	2935	2935	2935	0
339	20250115	153000	61287730	2935	2935	2935	2935	68
340	20250115	152900	61088150	2970	2970	2970	2970	0
341	20250115	152800	61088150	2970	2970	2970	2970	0
342	20250115	152700	61088150	2970	2970	2970	2970	0
343	20250115	152600	61088150	2970	2970	2970	2970	0
344	20250115	152500	61088150	2970	2970	2970	2970	0
345	20250115	152400	61088150	2970	2970	2970	2970	0
346	20250115	152300	61088150	2970	2970	2970	2970	0
347	20250115	152200	61088150	2970	2970	2970	2970	0
348	20250115	152100	61088150	2970	2970	2970	2970	0
349	20250115	152000	61088150	2970	2970	2970	2970	0
350	20250115	151900	61088150	2970	2970	2970	2970	135
351	20250115	151800	60687200	2930	2930	2930	2930	0
352	20250115	151700	60687200	2930	2930	2930	2930	0
353	20250115	151600	60687200	2930	2930	2930	2930	0
354	20250115	151500	60687200	2930	2930	2930	2930	0
355	20250115	151400	60687200	2930	2930	2930	2930	0
356	20250115	151300	60687200	2930	2930	2930	2930	20
357	20250115	151200	60628600	2930	2940	2940	2930	339
358	20250115	151100	59634050	2930	2930	2930	2930	0
359	20250115	151000	59634050	2930	2935	2935	2930	20
360	20250115	150900	59575435	2935	2935	2935	2935	0
361	20250115	150800	59575435	2935	2935	2935	2935	175
362	20250115	150700	59061810	2935	2930	2935	2930	516
363	20250115	150600	57549700	2935	2935	2935	2935	0
364	20250115	150500	57549700	2935	2935	2935	2935	0
365	20250115	150400	57549700	2935	2935	2935	2935	0
366	20250115	150300	57549700	2935	2935	2935	2935	5
367	20250115	150200	57535025	2935	2935	2935	2935	0
368	20250115	150100	57535025	2935	2935	2935	2930	218
369	20250115	150000	56896020	2935	2935	2935	2935	268
370	20250115	145900	56109440	2940	2940	2940	2940	0
371	20250115	145800	56109440	2940	2940	2940	2940	0
372	20250115	145700	56109440	2940	2940	2940	2940	4
373	20250115	145600	56097680	2940	2940	2940	2940	0
374	20250115	145500	56097680	2940	2940	2940	2940	0
375	20250115	145400	56097680	2940	2940	2940	2940	0
376	20250115	145300	56097680	2940	2940	2940	2940	50
377	20250115	145200	55950680	2940	2940	2940	2940	0
378	20250115	145100	55950680	2940	2940	2940	2940	0
379	20250115	145000	55950680	2940	2940	2940	2940	0
380	20250115	144900	55950680	2940	2940	2940	2940	0
381	20250115	144800	55950680	2940	2940	2940	2940	0
382	20250115	144700	55950680	2940	2940	2940	2940	0
383	20250115	144600	55950680	2940	2940	2940	2940	0
384	20250115	144500	55950680	2940	2940	2940	2940	15
385	20250115	144400	55906580	2940	2940	2940	2940	0
386	20250115	144300	55906580	2940	2940	2940	2940	164
387	20250115	144200	55424420	2940	2940	2940	2940	0
388	20250115	144100	55424420	2940	2940	2940	2940	0
389	20250115	144000	55424420	2940	2940	2940	2940	0
390	20250115	143900	55424420	2940	2940	2940	2940	0
391	20250115	143800	55424420	2940	2945	2945	2940	206
392	20250115	143700	54817860	2945	2945	2945	2945	12
393	20250115	143600	54782520	2945	2945	2945	2945	0
394	20250115	143500	54782520	2945	2945	2945	2945	0
395	20250115	143400	54782520	2945	2945	2945	2945	0
396	20250115	143300	54782520	2945	2945	2945	2945	0
397	20250115	143200	54782520	2945	2945	2945	2945	0
398	20250115	143100	54782520	2945	2945	2945	2945	5
399	20250115	143000	54767795	2965	2965	2965	2965	0
400	20250115	142900	54767795	2965	2965	2965	2965	0
401	20250115	142800	54767795	2965	2965	2965	2965	0
402	20250115	142700	54767795	2965	2965	2965	2965	4
403	20250115	142600	54755935	2965	2965	2965	2965	0
404	20250115	142500	54755935	2965	2965	2965	2965	0
405	20250115	142400	54755935	2965	2965	2965	2965	0
406	20250115	142300	54755935	2965	2965	2965	2965	0
407	20250115	142200	54755935	2965	2965	2965	2965	1
408	20250115	142100	54752970	2955	2950	2955	2950	42
409	20250115	142000	54628980	2950	2950	2950	2950	240
410	20250115	141900	53920980	2935	2935	2935	2935	0
411	20250115	141800	53920980	2935	2935	2935	2935	0
412	20250115	141700	53920980	2935	2935	2935	2935	0
413	20250115	141600	53920980	2935	2935	2935	2935	0
414	20250115	141500	53920980	2935	2935	2935	2935	0
415	20250115	141400	53920980	2935	2935	2935	2935	0
416	20250115	141300	53920980	2935	2935	2935	2935	0
417	20250115	141200	53920980	2935	2935	2935	2935	0
418	20250115	141100	53920980	2935	2935	2935	2935	0
419	20250115	141000	53920980	2935	2935	2935	2935	0
420	20250115	140900	53920980	2935	2935	2935	2935	0
421	20250115	140800	53920980	2935	2935	2935	2935	0
422	20250115	140700	53920980	2935	2935	2935	2935	0
423	20250115	140600	53920980	2935	2935	2935	2935	0
424	20250115	140500	53920980	2935	2935	2935	2935	0
425	20250115	140400	53920980	2935	2935	2935	2935	0
426	20250115	140300	53920980	2935	2935	2935	2935	0
427	20250115	140200	53920980	2935	2935	2935	2935	100
428	20250115	140100	53627480	2950	2950	2950	2950	0
429	20250115	140000	53627480	2950	2950	2950	2950	72
430	20250115	135900	53415080	2950	2950	2950	2950	3
431	20250115	135800	53406230	2950	2950	2950	2950	10
432	20250115	135700	53376730	2935	2935	2935	2935	0
433	20250115	135600	53376730	2935	2935	2935	2935	0
434	20250115	135500	53376730	2935	2935	2935	2935	0
435	20250115	135400	53376730	2935	2935	2935	2935	0
436	20250115	135300	53376730	2935	2935	2935	2935	0
437	20250115	135200	53376730	2935	2935	2935	2935	0
438	20250115	135100	53376730	2935	2935	2935	2935	2
439	20250115	135000	53370860	2935	2935	2935	2935	62
440	20250115	134900	53188890	2940	2940	2940	2940	0
441	20250115	134800	53188890	2940	2940	2940	2940	0
442	20250115	134700	53188890	2940	2940	2940	2940	0
443	20250115	134600	53188890	2940	2950	2950	2940	88
444	20250115	134500	52929370	2930	2930	2930	2930	0
445	20250115	134400	52929370	2930	2930	2930	2930	0
446	20250115	134300	52929370	2930	2930	2930	2930	0
447	20250115	134200	52929370	2930	2930	2930	2930	0
448	20250115	134100	52929370	2930	2930	2930	2930	0
449	20250115	134000	52929370	2930	2930	2930	2930	0
450	20250115	133900	52929370	2930	2930	2930	2930	0
451	20250115	133800	52929370	2930	2930	2930	2930	0
452	20250115	133700	52929370	2930	2930	2930	2930	0
453	20250115	133600	52929370	2930	2930	2930	2930	0
454	20250115	133500	52929370	2930	2930	2930	2930	0
455	20250115	133400	52929370	2930	2930	2930	2930	0
456	20250115	133300	52929370	2930	2930	2930	2930	0
457	20250115	133200	52929370	2930	2930	2930	2930	0
458	20250115	133100	52929370	2930	2930	2930	2930	0
459	20250115	133000	52929370	2930	2930	2930	2930	0
460	20250115	132900	52929370	2930	2930	2930	2930	0
461	20250115	132800	52929370	2930	2930	2930	2930	0
462	20250115	132700	52929370	2930	2930	2930	2930	0
463	20250115	132600	52929370	2930	2930	2930	2930	0
464	20250115	132500	52929370	2930	2930	2930	2930	0
465	20250115	132400	52929370	2930	2930	2930	2930	0
466	20250115	132300	52929370	2930	2930	2930	2930	0
467	20250115	132200	52929370	2930	2930	2930	2930	0
468	20250115	132100	52929370	2930	2930	2930	2930	0
469	20250115	132000	52929370	2930	2930	2930	2930	0
470	20250115	131900	52929370	2930	2950	2950	2930	370
471	20250115	131800	51842870	2950	2950	2950	2950	0
472	20250115	131700	51842870	2950	2950	2950	2950	0
473	20250115	131600	51842870	2950	2950	2950	2950	0
474	20250115	131500	51842870	2950	2950	2950	2950	0
475	20250115	131400	51842870	2950	2950	2950	2950	0
476	20250115	131300	51842870	2950	2950	2950	2950	0
477	20250115	131200	51842870	2950	2950	2950	2950	0
478	20250115	131100	51842870	2950	2950	2950	2950	0
479	20250115	131000	51842870	2950	2950	2950	2950	0
480	20250115	130900	51842870	2950	2950	2950	2950	0
481	20250115	130800	51842870	2950	2950	2950	2950	0
482	20250115	130700	51842870	2950	2950	2950	2950	0
483	20250115	130600	51842870	2950	2950	2950	2950	0
484	20250115	130500	51842870	2950	2950	2950	2950	0
485	20250115	130400	51842870	2950	2950	2950	2950	0
486	20250115	130300	51842870	2950	2950	2950	2950	0
487	20250115	130200	51842870	2950	2950	2950	2950	1
488	20250115	130100	51839920	2930	2930	2930	2930	0
489	20250115	130000	51839920	2930	2930	2930	2930	0
490	20250115	125900	51839920	2930	2930	2930	2930	0
491	20250115	125800	51839920	2930	2930	2930	2930	0
492	20250115	125700	51839920	2930	2930	2930	2930	0
493	20250115	125600	51839920	2930	2930	2930	2930	0
494	20250115	125500	51839920	2930	2930	2930	2930	0
495	20250115	125400	51839920	2930	2930	2930	2930	100
496	20250115	125300	51546920	2930	2950	2950	2930	4001
497	20250115	125200	39799935	2950	2950	2950	2950	0
498	20250115	125100	39799935	2950	2950	2950	2950	0
499	20250115	125000	39799935	2950	2950	2950	2950	0
500	20250115	124900	39799935	2950	2950	2950	2950	0
501	20250115	124800	39799935	2950	2950	2950	2950	0
502	20250115	124700	39799935	2950	2950	2950	2950	98
503	20250115	124600	39510835	2950	2950	2950	2950	0
504	20250115	124500	39510835	2950	2950	2950	2950	0
505	20250115	124400	39510835	2950	2950	2950	2950	0
506	20250115	124300	39510835	2950	2950	2950	2950	2
507	20250115	124200	39504935	2945	2945	2945	2945	1
508	20250115	124100	39501990	2945	2945	2945	2945	0
509	20250115	124000	39501990	2945	2945	2945	2945	0
510	20250115	123900	39501990	2945	2945	2945	2945	0
511	20250115	123800	39501990	2945	2945	2945	2945	0
512	20250115	123700	39501990	2945	2945	2945	2945	0
513	20250115	123600	39501990	2945	2945	2945	2945	0
514	20250115	123500	39501990	2945	2945	2945	2945	0
515	20250115	123400	39501990	2945	2945	2945	2945	3
516	20250115	123300	39493155	2940	2940	2940	2940	0
517	20250115	123200	39493155	2940	2940	2940	2940	0
518	20250115	123100	39493155	2940	2940	2940	2940	0
519	20250115	123000	39493155	2940	2940	2940	2940	0
520	20250115	122900	39493155	2940	2940	2940	2940	0
521	20250115	122800	39493155	2940	2940	2940	2940	0
522	20250115	122700	39493155	2940	2940	2940	2940	0
523	20250115	122600	39493155	2940	2940	2940	2940	0
524	20250115	122500	39493155	2940	2940	2940	2940	57
525	20250115	122400	39325575	2940	2940	2940	2940	93
526	20250115	122300	39052155	2940	2940	2940	2940	0
527	20250115	122200	39052155	2940	2940	2940	2940	0
528	20250115	122100	39052155	2940	2940	2940	2940	0
529	20250115	122000	39052155	2940	2940	2940	2940	0
530	20250115	121900	39052155	2940	2940	2940	2940	0
531	20250115	121800	39052155	2940	2940	2940	2940	0
532	20250115	121700	39052155	2940	2940	2940	2940	0
533	20250115	121600	39052155	2940	2940	2940	2940	0
534	20250115	121500	39052155	2940	2940	2940	2940	0
535	20250115	121400	39052155	2940	2940	2940	2940	0
536	20250115	121300	39052155	2940	2940	2940	2940	0
537	20250115	121200	39052155	2940	2940	2940	2940	0
538	20250115	121100	39052155	2940	2940	2940	2940	0
539	20250115	121000	39052155	2940	2940	2940	2940	0
540	20250115	120900	39052155	2940	2940	2940	2940	0
541	20250115	120800	39052155	2940	2940	2940	2940	0
542	20250115	120700	39052155	2940	2940	2940	2940	0
543	20250115	120600	39052155	2940	2940	2940	2940	0
544	20250115	120500	39052155	2940	2940	2940	2940	0
545	20250115	120400	39052155	2940	2940	2940	2940	0
546	20250115	120300	39052155	2940	2940	2940	2940	0
547	20250115	120200	39052155	2940	2940	2940	2940	5
548	20250115	120100	39037455	2940	2940	2940	2940	0
549	20250115	120000	39037455	2940	2940	2940	2940	0
550	20250115	115900	39037455	2940	2940	2940	2940	0
551	20250115	115800	39037455	2940	2940	2940	2940	0
552	20250115	115700	39037455	2940	2940	2940	2940	0
553	20250115	115600	39037455	2940	2940	2940	2940	0
554	20250115	115500	39037455	2940	2940	2940	2940	0
555	20250115	115400	39037455	2940	2940	2940	2940	0
556	20250115	115300	39037455	2940	2940	2940	2940	0
557	20250115	115200	39037455	2940	2940	2940	2940	0
558	20250115	115100	39037455	2940	2940	2940	2940	0
559	20250115	115000	39037455	2940	2940	2940	2940	200
560	20250115	114900	38449455	2940	2940	2940	2940	0
561	20250115	114800	38449455	2940	2940	2940	2940	0
562	20250115	114700	38449455	2940	2940	2940	2940	0
563	20250115	114600	38449455	2940	2940	2940	2940	156
564	20250115	114500	37990815	2945	2945	2945	2945	0
565	20250115	114400	37990815	2945	2945	2945	2945	0
566	20250115	114300	37990815	2945	2945	2945	2945	0
567	20250115	114200	37990815	2945	2945	2945	2945	0
568	20250115	114100	37990815	2945	2945	2945	2945	1
569	20250115	114000	37987870	2950	2950	2950	2950	0
570	20250115	113900	37987870	2950	2950	2950	2950	0
571	20250115	113800	37987870	2950	2950	2950	2950	0
572	20250115	113700	37987870	2950	2950	2950	2950	10
573	20250115	113600	37958370	2950	2945	2950	2945	3
574	20250115	113500	37949525	2940	2940	2940	2940	0
575	20250115	113400	37949525	2940	2940	2940	2940	0
576	20250115	113300	37949525	2940	2940	2940	2940	0
577	20250115	113200	37949525	2940	2940	2940	2940	1
578	20250115	113100	37946585	2940	2940	2940	2940	0
579	20250115	113000	37946585	2940	2940	2940	2940	46
580	20250115	112900	37811345	2940	2940	2940	2940	0
581	20250115	112800	37811345	2940	2940	2940	2940	0
582	20250115	112700	37811345	2940	2940	2940	2940	5
583	20250115	112600	37796645	2940	2940	2940	2940	0
584	20250115	112500	37796645	2940	2940	2940	2940	5
585	20250115	112400	37781945	2940	2940	2940	2940	0
586	20250115	112300	37781945	2940	2940	2940	2940	0
587	20250115	112200	37781945	2940	2930	2940	2920	169
588	20250115	112100	37287775	2930	2930	2930	2930	38
589	20250115	112000	37176435	2940	2940	2940	2940	0
590	20250115	111900	37176435	2940	2940	2940	2940	0
591	20250115	111800	37176435	2940	2940	2940	2940	0
592	20250115	111700	37176435	2940	2940	2940	2940	0
593	20250115	111600	37176435	2940	2940	2940	2940	0
594	20250115	111500	37176435	2940	2935	2940	2930	388
595	20250115	111400	36039510	2930	2930	2930	2930	0
596	20250115	111300	36039510	2930	2930	2930	2930	0
597	20250115	111200	36039510	2930	2930	2930	2930	0
598	20250115	111100	36039510	2930	2930	2930	2930	0
599	20250115	111000	36039510	2930	2930	2930	2930	0
600	20250115	110900	36039510	2930	2930	2930	2930	0
601	20250115	110800	36039510	2930	2930	2930	2930	0
602	20250115	110700	36039510	2930	2930	2930	2930	0
603	20250115	110600	36039510	2930	2930	2930	2930	0
604	20250115	110500	36039510	2930	2930	2930	2930	0
605	20250115	110400	36039510	2930	2930	2930	2930	0
606	20250115	110300	36039510	2930	2930	2930	2930	20
607	20250115	110200	35980910	2930	2930	2930	2930	0
608	20250115	110100	35980910	2930	2930	2930	2930	0
609	20250115	110000	35980910	2930	2930	2930	2930	0
610	20250115	105900	35980910	2930	2930	2930	2930	0
611	20250115	105800	35980910	2930	2930	2930	2930	11
612	20250115	105700	35948680	2935	2935	2935	2935	0
613	20250115	105600	35948680	2935	2935	2935	2935	211
614	20250115	105500	35329395	2950	2950	2950	2950	0
615	20250115	105400	35329395	2950	2950	2950	2950	0
616	20250115	105300	35329395	2950	2950	2950	2950	0
617	20250115	105200	35329395	2950	2950	2950	2950	0
618	20250115	105100	35329395	2950	2950	2950	2950	0
619	20250115	105000	35329395	2950	2950	2950	2950	0
620	20250115	104900	35329395	2950	2950	2950	2950	0
621	20250115	104800	35329395	2950	2950	2950	2950	0
622	20250115	104700	35329395	2950	2950	2950	2950	0
623	20250115	104600	35329395	2950	2950	2950	2950	0
624	20250115	104500	35329395	2950	2950	2950	2950	0
625	20250115	104400	35329395	2950	2950	2950	2950	1
626	20250115	104300	35326445	2920	2920	2920	2920	0
627	20250115	104200	35326445	2920	2920	2920	2920	0
628	20250115	104100	35326445	2920	2920	2920	2920	0
629	20250115	104000	35326445	2920	2920	2920	2920	15
630	20250115	103900	35282645	2955	2955	2955	2955	0
631	20250115	103800	35282645	2955	2955	2955	2955	0
632	20250115	103700	35282645	2955	2955	2955	2955	0
633	20250115	103600	35282645	2955	2955	2955	2955	0
634	20250115	103500	35282645	2955	2955	2955	2955	0
635	20250115	103400	35282645	2955	2955	2955	2955	0
636	20250115	103300	35282645	2955	2955	2955	2955	0
637	20250115	103200	35282645	2955	2955	2955	2955	0
638	20250115	103100	35282645	2955	2955	2955	2955	2
639	20250115	103000	35276735	2955	2955	2955	2955	10
640	20250115	102900	35247185	2960	2960	2960	2960	0
641	20250115	102800	35247185	2960	2960	2960	2960	1
642	20250115	102700	35244225	2920	2920	2920	2920	0
643	20250115	102600	35244225	2920	2920	2920	2920	0
644	20250115	102500	35244225	2920	2920	2920	2920	0
645	20250115	102400	35244225	2920	2935	2935	2920	326
646	20250115	102300	34291550	2910	2910	2910	2910	0
647	20250115	102200	34291550	2910	2960	2960	2910	3072
648	20250115	102100	25268860	2980	2980	2980	2980	0
649	20250115	102000	25268860	2980	2980	2980	2980	0
650	20250115	101900	25268860	2980	2980	2980	2980	0
651	20250115	101800	25268860	2980	2980	2980	2980	0
652	20250115	101700	25268860	2980	2980	2980	2980	0
653	20250115	101600	25268860	2980	2980	2980	2980	0
654	20250115	101500	25268860	2980	2980	2980	2980	0
655	20250115	101400	25268860	2980	2980	2980	2980	0
656	20250115	101300	25268860	2980	2980	2980	2980	0
657	20250115	101200	25268860	2980	2980	2980	2980	0
658	20250115	101100	25268860	2980	2980	2980	2980	0
659	20250115	101000	25268860	2980	2980	2980	2980	0
660	20250115	100900	25268860	2980	2980	2980	2980	0
661	20250115	100800	25268860	2980	2980	2980	2980	300
662	20250115	100700	24374860	2980	2980	2980	2980	0
663	20250115	100600	24374860	2980	2980	2980	2980	8
664	20250115	100500	24351020	2980	2980	2980	2980	353
665	20250115	100400	23299080	2985	2985	2985	2985	4
666	20250115	100300	23287140	2980	2980	2980	2980	0
667	20250115	100200	23287140	2980	2980	2980	2980	0
668	20250115	100100	23287140	2980	2980	2980	2980	0
669	20250115	100000	23287140	2980	2980	2980	2980	1
670	20250115	095900	23284160	2985	2985	2985	2985	100
671	20250115	095800	22985660	2980	2980	2980	2980	0
672	20250115	095700	22985660	2980	2980	2980	2980	0
673	20250115	095600	22985660	2980	2980	2980	2980	0
674	20250115	095500	22985660	2980	2980	2980	2980	0
675	20250115	095400	22985660	2980	2980	2980	2980	0
676	20250115	095300	22985660	2980	2980	2980	2980	0
677	20250115	095200	22985660	2980	2980	2980	2980	0
678	20250115	095100	22985660	2980	2980	2980	2980	0
679	20250115	095000	22985660	2980	2980	2985	2980	70
680	20250115	094900	22776830	2960	2960	2960	2960	0
681	20250115	094800	22776830	2960	2960	2960	2960	100
682	20250115	094700	22480830	2960	2960	2960	2960	300
683	20250115	094600	21592830	2985	2985	2985	2985	1
684	20250115	094500	21589845	2985	2980	2985	2980	103
685	20250115	094400	21282890	2980	2980	2980	2980	1
686	20250115	094300	21279910	2980	2965	2980	2965	111
687	20250115	094200	20950780	2965	2965	2965	2965	0
688	20250115	094100	20950780	2965	2965	2965	2965	0
689	20250115	094000	20950780	2965	2965	2965	2965	0
690	20250115	093900	20950780	2965	2970	2970	2965	210
691	20250115	093800	20328105	2970	2980	2980	2970	612
692	20250115	093700	18509445	2980	2980	2980	2980	0
693	20250115	093600	18509445	2980	2980	2980	2980	0
694	20250115	093500	18509445	2980	2980	2980	2980	300
695	20250115	093400	17615445	2985	2985	2985	2985	1
696	20250115	093300	17612460	2980	2980	2980	2980	300
697	20250115	093200	16718460	2985	2985	2985	2985	1
698	20250115	093100	16715475	2990	2965	2990	2965	394
699	20250115	093000	15547195	2965	2965	2965	2965	100
700	20250115	092900	15250695	2970	2970	2970	2970	281
701	20250115	092800	14416125	2990	2990	2990	2990	0
702	20250115	092700	14416125	2990	2990	2990	2990	0
703	20250115	092600	14416125	2990	2990	2990	2990	0
704	20250115	092500	14416125	2990	2990	2990	2990	1
705	20250115	092400	14413135	2990	2990	2990	2990	0
706	20250115	092300	14413135	2990	2990	2990	2990	9
707	20250115	092200	14386225	3000	3000	3000	3000	50
708	20250115	092100	14236225	3000	3000	3000	3000	0
709	20250115	092000	14236225	3000	3000	3000	3000	0
710	20250115	091900	14236225	3000	3000	3000	3000	1
711	20250115	091800	14233225	3000	3000	3000	3000	0
712	20250115	091700	14233225	3000	3000	3000	3000	0
713	20250115	091600	14233225	3000	3005	3005	3000	2601
714	20250115	091500	6429675	3020	3015	3020	3015	250
715	20250115	091400	5674725	3020	3020	3020	3020	0
716	20250115	091300	5674725	3020	3020	3020	3020	0
717	20250115	091200	5674725	3020	3020	3020	3020	104
718	20250115	091100	5360645	3000	3000	3000	3000	0
719	20250115	091000	5360645	3000	3000	3000	3000	0
720	20250115	090900	5360645	3000	3000	3000	3000	0
721	20250115	090800	5360645	3000	3000	3000	3000	0
722	20250115	090700	5360645	3000	3005	3005	3000	706
723	20250115	090600	3241050	3000	3000	3000	3000	0
724	20250115	090500	3241050	3000	3000	3045	3000	253
725	20250115	090400	2478675	3000	3000	3000	3000	500
726	20250115	090300	978675	3000	3000	3000	3000	0
727	20250115	090200	978675	3000	2990	3000	2990	326
728	20250115	090100	3000	3000	3000	3000	3000	0
729	20250115	090000	3000	3000	3000	3000	3000	1