KissMeData/203450/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203900	24818620	2710	2710	2710	2710	370
3	20250115	203800	24818620	2710	2710	2710	2710	0
4	20250115	203700	24818620	2710	2710	2710	2710	0
5	20250115	203600	24818620	2710	2710	2710	2710	0
6	20250115	203500	24818620	2710	2710	2710	2710	0
7	20250115	203400	24818620	2710	2710	2710	2710	0
8	20250115	203300	24818620	2710	2710	2710	2710	0
9	20250115	203200	24818620	2710	2710	2710	2710	0
10	20250115	203100	24818620	2710	2710	2710	2710	0
11	20250115	203000	24818620	2710	2710	2710	2710	0
12	20250115	202900	24818620	2710	2710	2710	2710	0
13	20250115	202800	24818620	2710	2710	2710	2710	0
14	20250115	202700	24818620	2710	2710	2710	2710	0
15	20250115	202600	24818620	2710	2710	2710	2710	0
16	20250115	202500	24818620	2710	2710	2710	2710	0
17	20250115	202400	24818620	2710	2710	2710	2710	0
18	20250115	202300	24818620	2710	2710	2710	2710	0
19	20250115	202200	24818620	2710	2710	2710	2710	0
20	20250115	202100	24818620	2710	2710	2710	2710	0
21	20250115	202000	24818620	2710	2710	2710	2710	0
22	20250115	201900	24818620	2710	2710	2710	2710	0
23	20250115	201800	24818620	2710	2710	2710	2710	0
24	20250115	201700	24818620	2710	2710	2710	2710	0
25	20250115	201600	24818620	2710	2710	2710	2710	0
26	20250115	201500	24818620	2710	2710	2710	2710	0
27	20250115	201400	24818620	2710	2710	2710	2710	0
28	20250115	201300	24818620	2710	2710	2710	2710	0
29	20250115	201200	24818620	2710	2710	2710	2710	0
30	20250115	201100	24818620	2710	2710	2710	2710	0
31	20250115	201000	24818620	2710	2710	2710	2710	0
32	20250115	200900	24818620	2710	2710	2710	2710	370
33	20250115	200800	24818620	2710	2710	2710	2710	0
34	20250115	200700	24818620	2710	2710	2710	2710	0
35	20250115	200600	24818620	2710	2710	2710	2710	0
36	20250115	200500	24818620	2710	2710	2710	2710	0
37	20250115	200400	24818620	2710	2710	2710	2710	0
38	20250115	200300	24818620	2710	2710	2710	2710	0
39	20250115	200200	24818620	2710	2710	2710	2710	0
40	20250115	200100	24818620	2710	2710	2710	2710	0
41	20250115	200000	24818620	2710	2710	2710	2710	0
42	20250115	195900	24818620	2710	2710	2710	2710	0
43	20250115	195800	24818620	2710	2710	2710	2710	0
44	20250115	195700	24818620	2710	2710	2710	2710	0
45	20250115	195600	24818620	2710	2710	2710	2710	0
46	20250115	195500	24818620	2710	2710	2710	2710	0
47	20250115	195400	24818620	2710	2710	2710	2710	0
48	20250115	195300	24818620	2710	2710	2710	2710	0
49	20250115	195200	24818620	2710	2710	2710	2710	0
50	20250115	195100	24818620	2710	2710	2710	2710	0
51	20250115	195000	24818620	2710	2710	2710	2710	0
52	20250115	194900	24818620	2710	2710	2710	2710	0
53	20250115	194800	24818620	2710	2710	2710	2710	0
54	20250115	194700	24818620	2710	2710	2710	2710	0
55	20250115	194600	24818620	2710	2710	2710	2710	0
56	20250115	194500	24818620	2710	2710	2710	2710	0
57	20250115	194400	24818620	2710	2710	2710	2710	0
58	20250115	194300	24818620	2710	2710	2710	2710	0
59	20250115	194200	24818620	2710	2710	2710	2710	0
60	20250115	194100	24818620	2710	2710	2710	2710	0
61	20250115	194000	24818620	2710	2710	2710	2710	0
62	20250115	193900	24818620	2710	2710	2710	2710	370
63	20250115	193800	24818620	2710	2710	2710	2710	0
64	20250115	193700	24818620	2710	2710	2710	2710	0
65	20250115	193600	24818620	2710	2710	2710	2710	0
66	20250115	193500	24818620	2710	2710	2710	2710	0
67	20250115	193400	24818620	2710	2710	2710	2710	0
68	20250115	193300	24818620	2710	2710	2710	2710	0
69	20250115	193200	24818620	2710	2710	2710	2710	0
70	20250115	193100	24818620	2710	2710	2710	2710	0
71	20250115	193000	24818620	2710	2710	2710	2710	0
72	20250115	192900	24818620	2710	2710	2710	2710	0
73	20250115	192800	24818620	2710	2710	2710	2710	0
74	20250115	192700	24818620	2710	2710	2710	2710	0
75	20250115	192600	24818620	2710	2710	2710	2710	0
76	20250115	192500	24818620	2710	2710	2710	2710	0
77	20250115	192400	24818620	2710	2710	2710	2710	0
78	20250115	192300	24818620	2710	2710	2710	2710	0
79	20250115	192200	24818620	2710	2710	2710	2710	0
80	20250115	192100	24818620	2710	2710	2710	2710	0
81	20250115	192000	24818620	2710	2710	2710	2710	0
82	20250115	191900	24818620	2710	2710	2710	2710	0
83	20250115	191800	24818620	2710	2710	2710	2710	0
84	20250115	191700	24818620	2710	2710	2710	2710	0
85	20250115	191600	24818620	2710	2710	2710	2710	0
86	20250115	191500	24818620	2710	2710	2710	2710	0
87	20250115	191400	24818620	2710	2710	2710	2710	0
88	20250115	191300	24818620	2710	2710	2710	2710	0
89	20250115	191200	24818620	2710	2710	2710	2710	0
90	20250115	191100	24818620	2710	2710	2710	2710	0
91	20250115	191000	24818620	2710	2710	2710	2710	0
92	20250115	190900	24818620	2710	2710	2710	2710	370
93	20250115	190800	24818620	2710	2710	2710	2710	0
94	20250115	190700	24818620	2710	2710	2710	2710	0
95	20250115	190600	24818620	2710	2710	2710	2710	0
96	20250115	190500	24818620	2710	2710	2710	2710	0
97	20250115	190400	24818620	2710	2710	2710	2710	0
98	20250115	190300	24818620	2710	2710	2710	2710	0
99	20250115	190200	24818620	2710	2710	2710	2710	0
100	20250115	190100	24818620	2710	2710	2710	2710	0
101	20250115	190000	24818620	2710	2710	2710	2710	0
102	20250115	185900	24818620	2710	2710	2710	2710	0
103	20250115	185800	24818620	2710	2710	2710	2710	0
104	20250115	185700	24818620	2710	2710	2710	2710	0
105	20250115	185600	24818620	2710	2710	2710	2710	0
106	20250115	185500	24818620	2710	2710	2710	2710	0
107	20250115	185400	24818620	2710	2710	2710	2710	0
108	20250115	185300	24818620	2710	2710	2710	2710	0
109	20250115	185200	24818620	2710	2710	2710	2710	0
110	20250115	185100	24818620	2710	2710	2710	2710	0
111	20250115	185000	24818620	2710	2710	2710	2710	0
112	20250115	184900	24818620	2710	2710	2710	2710	0
113	20250115	184800	24818620	2710	2710	2710	2710	0
114	20250115	184700	24818620	2710	2710	2710	2710	0
115	20250115	184600	24818620	2710	2710	2710	2710	0
116	20250115	184500	24818620	2710	2710	2710	2710	0
117	20250115	184400	24818620	2710	2710	2710	2710	0
118	20250115	184300	24818620	2710	2710	2710	2710	0
119	20250115	184200	24818620	2710	2710	2710	2710	0
120	20250115	184100	24818620	2710	2710	2710	2710	0
121	20250115	184000	24818620	2710	2710	2710	2710	0
122	20250115	183900	24818620	2710	2710	2710	2710	370
123	20250115	183800	24818620	2710	2710	2710	2710	0
124	20250115	183700	24818620	2710	2710	2710	2710	0
125	20250115	183600	24818620	2710	2710	2710	2710	0
126	20250115	183500	24818620	2710	2710	2710	2710	0
127	20250115	183400	24818620	2710	2710	2710	2710	0
128	20250115	183300	24818620	2710	2710	2710	2710	0
129	20250115	183200	24818620	2710	2710	2710	2710	0
130	20250115	183100	24818620	2710	2710	2710	2710	0
131	20250115	183000	24818620	2710	2710	2710	2710	0
132	20250115	182900	24818620	2710	2710	2710	2710	0
133	20250115	182800	24818620	2710	2710	2710	2710	0
134	20250115	182700	24818620	2710	2710	2710	2710	0
135	20250115	182600	24818620	2710	2710	2710	2710	0
136	20250115	182500	24818620	2710	2710	2710	2710	0
137	20250115	182400	24818620	2710	2710	2710	2710	0
138	20250115	182300	24818620	2710	2710	2710	2710	0
139	20250115	182200	24818620	2710	2710	2710	2710	0
140	20250115	182100	24818620	2710	2710	2710	2710	0
141	20250115	182000	24818620	2710	2710	2710	2710	0
142	20250115	181900	24818620	2710	2710	2710	2710	0
143	20250115	181800	24818620	2710	2710	2710	2710	0
144	20250115	181700	24818620	2710	2710	2710	2710	0
145	20250115	181600	24818620	2710	2710	2710	2710	0
146	20250115	181500	24818620	2710	2710	2710	2710	0
147	20250115	181400	24818620	2710	2710	2710	2710	0
148	20250115	181300	24818620	2710	2710	2710	2710	0
149	20250115	181200	24818620	2710	2710	2710	2710	0
150	20250115	181100	24818620	2710	2710	2710	2710	0
151	20250115	181000	24818620	2710	2710	2710	2710	0
152	20250115	180900	24818620	2710	2710	2710	2710	370
153	20250115	180800	24818620	2710	2710	2710	2710	0
154	20250115	180700	24818620	2710	2710	2710	2710	0
155	20250115	180600	24818620	2710	2710	2710	2710	0
156	20250115	180500	24818620	2710	2710	2710	2710	0
157	20250115	180400	24818620	2710	2710	2710	2710	0
158	20250115	180300	24818620	2710	2710	2710	2710	0
159	20250115	180200	24818620	2710	2710	2710	2710	0
160	20250115	180100	24818620	2710	2710	2710	2710	0
161	20250115	180000	24818620	2710	2710	2710	2710	0
162	20250115	175900	24818620	2710	2710	2710	2710	0
163	20250115	175800	24818620	2710	2710	2710	2710	0
164	20250115	175700	24818620	2710	2710	2710	2710	0
165	20250115	175600	24818620	2710	2710	2710	2710	0
166	20250115	175500	24818620	2710	2710	2710	2710	0
167	20250115	175400	24818620	2710	2710	2710	2710	0
168	20250115	175300	24818620	2710	2710	2710	2710	0
169	20250115	175200	24818620	2710	2710	2710	2710	0
170	20250115	175100	24818620	2710	2710	2710	2710	0
171	20250115	175000	24818620	2710	2710	2710	2710	0
172	20250115	174900	24818620	2710	2710	2710	2710	0
173	20250115	174800	24818620	2710	2710	2710	2710	0
174	20250115	174700	24818620	2710	2710	2710	2710	0
175	20250115	174600	24818620	2710	2710	2710	2710	0
176	20250115	174500	24818620	2710	2710	2710	2710	0
177	20250115	174400	24818620	2710	2710	2710	2710	0
178	20250115	174300	24818620	2710	2710	2710	2710	0
179	20250115	174200	24818620	2710	2710	2710	2710	0
180	20250115	174100	24818620	2710	2710	2710	2710	0
181	20250115	174000	24818620	2710	2710	2710	2710	0
182	20250115	173900	24818620	2710	2710	2710	2710	370
183	20250115	173800	24818620	2710	2710	2710	2710	0
184	20250115	173700	24818620	2710	2710	2710	2710	0
185	20250115	173600	24818620	2710	2710	2710	2710	0
186	20250115	173500	24818620	2710	2710	2710	2710	0
187	20250115	173400	24818620	2710	2710	2710	2710	0
188	20250115	173300	24818620	2710	2710	2710	2710	0
189	20250115	173200	24818620	2710	2710	2710	2710	0
190	20250115	173100	24818620	2710	2710	2710	2710	0
191	20250115	173000	24818620	2710	2710	2710	2710	0
192	20250115	172900	24818620	2710	2710	2710	2710	0
193	20250115	172800	24818620	2710	2710	2710	2710	0
194	20250115	172700	24818620	2710	2710	2710	2710	0
195	20250115	172600	24818620	2710	2710	2710	2710	0
196	20250115	172500	24818620	2710	2710	2710	2710	0
197	20250115	172400	24818620	2710	2710	2710	2710	0
198	20250115	172300	24818620	2710	2710	2710	2710	0
199	20250115	172200	24818620	2710	2710	2710	2710	0
200	20250115	172100	24818620	2710	2710	2710	2710	0
201	20250115	172000	24818620	2710	2710	2710	2710	0
202	20250115	171900	24818620	2710	2710	2710	2710	0
203	20250115	171800	24818620	2710	2710	2710	2710	0
204	20250115	171700	24818620	2710	2710	2710	2710	0
205	20250115	171600	24818620	2710	2710	2710	2710	0
206	20250115	171500	24818620	2710	2710	2710	2710	0
207	20250115	171400	24818620	2710	2710	2710	2710	0
208	20250115	171300	24818620	2710	2710	2710	2710	0
209	20250115	171200	24818620	2710	2710	2710	2710	0
210	20250115	171100	24818620	2710	2710	2710	2710	0
211	20250115	171000	24818620	2710	2710	2710	2710	0
212	20250115	170900	24818620	2710	2710	2710	2710	370
213	20250115	170800	24818620	2710	2710	2710	2710	0
214	20250115	170700	24818620	2710	2710	2710	2710	0
215	20250115	170600	24818620	2710	2710	2710	2710	0
216	20250115	170500	24818620	2710	2710	2710	2710	0
217	20250115	170400	24818620	2710	2710	2710	2710	0
218	20250115	170300	24818620	2710	2710	2710	2710	0
219	20250115	170200	24818620	2710	2710	2710	2710	0
220	20250115	170100	24818620	2710	2710	2710	2710	0
221	20250115	170000	24818620	2710	2710	2710	2710	0
222	20250115	165900	24818620	2710	2710	2710	2710	0
223	20250115	165800	24818620	2710	2710	2710	2710	0
224	20250115	165700	24818620	2710	2710	2710	2710	0
225	20250115	165600	24818620	2710	2710	2710	2710	0
226	20250115	165500	24818620	2710	2710	2710	2710	0
227	20250115	165400	24818620	2710	2710	2710	2710	0
228	20250115	165300	24818620	2710	2710	2710	2710	0
229	20250115	165200	24818620	2710	2710	2710	2710	0
230	20250115	165100	24818620	2710	2710	2710	2710	0
231	20250115	165000	24818620	2710	2710	2710	2710	0
232	20250115	164900	24818620	2710	2710	2710	2710	0
233	20250115	164800	24818620	2710	2710	2710	2710	0
234	20250115	164700	24818620	2710	2710	2710	2710	0
235	20250115	164600	24818620	2710	2710	2710	2710	0
236	20250115	164500	24818620	2710	2710	2710	2710	0
237	20250115	164400	24818620	2710	2710	2710	2710	0
238	20250115	164300	24818620	2710	2710	2710	2710	0
239	20250115	164200	24818620	2710	2710	2710	2710	0
240	20250115	164100	24818620	2710	2710	2710	2710	0
241	20250115	164000	24818620	2710	2710	2710	2710	0
242	20250115	163900	24818620	2710	2710	2710	2710	370
243	20250115	163800	24818620	2710	2710	2710	2710	0
244	20250115	163700	24818620	2710	2710	2710	2710	0
245	20250115	163600	24818620	2710	2710	2710	2710	0
246	20250115	163500	24818620	2710	2710	2710	2710	0
247	20250115	163400	24818620	2710	2710	2710	2710	0
248	20250115	163300	24818620	2710	2710	2710	2710	0
249	20250115	163200	24818620	2710	2710	2710	2710	0
250	20250115	163100	24818620	2710	2710	2710	2710	0
251	20250115	163000	24818620	2710	2710	2710	2710	0
252	20250115	162900	24818620	2710	2710	2710	2710	0
253	20250115	162800	24818620	2710	2710	2710	2710	0
254	20250115	162700	24818620	2710	2710	2710	2710	0
255	20250115	162600	24818620	2710	2710	2710	2710	0
256	20250115	162500	24818620	2710	2710	2710	2710	0
257	20250115	162400	24818620	2710	2710	2710	2710	0
258	20250115	162300	24818620	2710	2710	2710	2710	0
259	20250115	162200	24818620	2710	2710	2710	2710	0
260	20250115	162100	24818620	2710	2710	2710	2710	0
261	20250115	162000	24818620	2710	2710	2710	2710	0
262	20250115	161900	24818620	2710	2710	2710	2710	0
263	20250115	161800	24818620	2710	2710	2710	2710	0
264	20250115	161700	24818620	2710	2710	2710	2710	0
265	20250115	161600	24818620	2710	2710	2710	2710	0
266	20250115	161500	24818620	2710	2710	2710	2710	0
267	20250115	161400	24818620	2710	2710	2710	2710	0
268	20250115	161300	24818620	2710	2710	2710	2710	0
269	20250115	161200	24818620	2710	2710	2710	2710	0
270	20250115	161100	24818620	2710	2710	2710	2710	0
271	20250115	161000	24818620	2710	2710	2710	2710	0
272	20250115	160900	24818620	2710	2710	2710	2710	370
273	20250115	160800	24818620	2710	2710	2710	2710	0
274	20250115	160700	24818620	2710	2710	2710	2710	0
275	20250115	160600	24818620	2710	2710	2710	2710	0
276	20250115	160500	24818620	2710	2710	2710	2710	0
277	20250115	160400	24818620	2710	2710	2710	2710	0
278	20250115	160300	24818620	2710	2710	2710	2710	0
279	20250115	160200	24818620	2710	2710	2710	2710	0
280	20250115	160100	24818620	2710	2710	2710	2710	0
281	20250115	160000	24818620	2710	2710	2710	2710	0
282	20250115	155900	24818620	2710	2710	2710	2710	0
283	20250115	155800	24818620	2710	2710	2710	2710	0
284	20250115	155700	24818620	2710	2710	2710	2710	0
285	20250115	155600	24818620	2710	2710	2710	2710	0
286	20250115	155500	24818620	2710	2710	2710	2710	0
287	20250115	155400	24818620	2710	2710	2710	2710	0
288	20250115	155300	24818620	2710	2710	2710	2710	0
289	20250115	155200	24818620	2710	2710	2710	2710	0
290	20250115	155100	24818620	2710	2710	2710	2710	0
291	20250115	155000	24818620	2710	2710	2710	2710	0
292	20250115	154900	24818620	2710	2710	2710	2710	0
293	20250115	154800	24818620	2710	2710	2710	2710	0
294	20250115	154700	24818620	2710	2710	2710	2710	0
295	20250115	154600	24818620	2710	2710	2710	2710	0
296	20250115	154500	24818620	2710	2710	2710	2710	0
297	20250115	154400	24818620	2710	2710	2710	2710	0
298	20250115	154300	24818620	2710	2710	2710	2710	0
299	20250115	154200	24818620	2710	2710	2710	2710	0
300	20250115	154100	24818620	2710	2710	2710	2710	0
301	20250115	154000	24818620	2710	2710	2710	2710	0
302	20250115	153900	24818620	2710	2710	2710	2710	370
303	20250115	153800	24818620	2710	2710	2710	2710	0
304	20250115	153700	24818620	2710	2710	2710	2710	0
305	20250115	153600	24818620	2710	2710	2710	2710	0
306	20250115	153500	24818620	2710	2710	2710	2710	0
307	20250115	153400	24818620	2710	2710	2710	2710	0
308	20250115	153300	24818620	2710	2710	2710	2710	0
309	20250115	153200	24818620	2710	2710	2710	2710	0
310	20250115	153100	24818620	2710	2710	2710	2710	0
311	20250115	153000	24818620	2710	2710	2710	2710	370
312	20250115	152900	23815920	2720	2720	2720	2720	0
313	20250115	152800	23815920	2720	2720	2720	2720	0
314	20250115	152700	23815920	2720	2720	2720	2720	0
315	20250115	152600	23815920	2720	2720	2720	2720	0
316	20250115	152500	23815920	2720	2720	2720	2720	0
317	20250115	152400	23815920	2720	2720	2720	2720	0
318	20250115	152300	23815920	2720	2720	2720	2720	0
319	20250115	152200	23815920	2720	2720	2720	2720	0
320	20250115	152100	23815920	2720	2720	2720	2720	0
321	20250115	152000	23815920	2720	2720	2720	2720	0
322	20250115	151900	23815920	2720	2720	2720	2720	0
323	20250115	151800	23815920	2720	2720	2720	2720	0
324	20250115	151700	23815920	2720	2720	2720	2720	0
325	20250115	151600	23815920	2720	2720	2720	2720	0
326	20250115	151500	23815920	2720	2720	2720	2720	0
327	20250115	151400	23815920	2720	2720	2720	2720	0
328	20250115	151300	23815920	2720	2720	2720	2720	0
329	20250115	151200	23815920	2720	2720	2720	2720	0
330	20250115	151100	23815920	2720	2720	2720	2720	0
331	20250115	151000	23815920	2720	2720	2720	2720	0
332	20250115	150900	23815920	2720	2720	2720	2720	0
333	20250115	150800	23815920	2720	2720	2720	2720	0
334	20250115	150700	23815920	2720	2720	2720	2720	0
335	20250115	150600	23815920	2720	2720	2720	2720	0
336	20250115	150500	23815920	2720	2720	2720	2720	0
337	20250115	150400	23815920	2720	2720	2720	2720	0
338	20250115	150300	23815920	2720	2720	2720	2720	6
339	20250115	150200	23799600	2720	2720	2720	2720	50
340	20250115	150100	23663600	2720	2720	2720	2720	0
341	20250115	150000	23663600	2720	2720	2720	2720	0
342	20250115	145900	23663600	2720	2720	2720	2720	0
343	20250115	145800	23663600	2720	2720	2720	2720	0
344	20250115	145700	23663600	2720	2720	2720	2720	0
345	20250115	145600	23663600	2720	2720	2720	2720	0
346	20250115	145500	23663600	2720	2720	2720	2720	0
347	20250115	145400	23663600	2720	2720	2720	2720	0
348	20250115	145300	23663600	2720	2720	2720	2720	0
349	20250115	145200	23663600	2720	2720	2720	2720	0
350	20250115	145100	23663600	2720	2720	2720	2720	0
351	20250115	145000	23663600	2720	2720	2720	2720	0
352	20250115	144900	23663600	2720	2720	2720	2720	0
353	20250115	144800	23663600	2720	2720	2720	2720	0
354	20250115	144700	23663600	2720	2720	2720	2720	0
355	20250115	144600	23663600	2720	2720	2720	2720	0
356	20250115	144500	23663600	2720	2720	2720	2720	0
357	20250115	144400	23663600	2720	2720	2720	2720	0
358	20250115	144300	23663600	2720	2720	2720	2720	0
359	20250115	144200	23663600	2720	2720	2720	2720	0
360	20250115	144100	23663600	2720	2720	2720	2720	0
361	20250115	144000	23663600	2720	2720	2720	2720	0
362	20250115	143900	23663600	2720	2720	2720	2720	0
363	20250115	143800	23663600	2720	2720	2720	2720	0
364	20250115	143700	23663600	2720	2720	2720	2720	0
365	20250115	143600	23663600	2720	2720	2720	2720	0
366	20250115	143500	23663600	2720	2720	2720	2720	1
367	20250115	143400	23660880	2725	2725	2725	2725	0
368	20250115	143300	23660880	2725	2725	2725	2725	0
369	20250115	143200	23660880	2725	2725	2725	2725	0
370	20250115	143100	23660880	2725	2725	2725	2725	0
371	20250115	143000	23660880	2725	2725	2725	2725	0
372	20250115	142900	23660880	2725	2725	2725	2725	0
373	20250115	142800	23660880	2725	2720	2725	2720	115
374	20250115	142700	23348060	2720	2720	2720	2710	688
375	20250115	142600	21476760	2720	2715	2720	2715	1341
376	20250115	142500	17835765	2710	2710	2710	2710	0
377	20250115	142400	17835765	2710	2710	2710	2710	178
378	20250115	142300	17353385	2710	2710	2710	2710	0
379	20250115	142200	17353385	2710	2710	2710	2710	0
380	20250115	142100	17353385	2710	2710	2710	2710	0
381	20250115	142000	17353385	2710	2710	2710	2710	0
382	20250115	141900	17353385	2710	2710	2710	2710	0
383	20250115	141800	17353385	2710	2710	2710	2710	10
384	20250115	141700	17326285	2710	2710	2710	2710	44
385	20250115	141600	17207045	2705	2705	2705	2705	0
386	20250115	141500	17207045	2705	2705	2705	2705	0
387	20250115	141400	17207045	2705	2705	2705	2705	0
388	20250115	141300	17207045	2705	2705	2705	2705	1765
389	20250115	141200	12432720	2705	2705	2705	2705	0
390	20250115	141100	12432720	2705	2705	2705	2705	0
391	20250115	141000	12432720	2705	2705	2705	2705	0
392	20250115	140900	12432720	2705	2705	2705	2705	0
393	20250115	140800	12432720	2705	2705	2705	2705	5
394	20250115	140700	12419195	2715	2715	2715	2715	0
395	20250115	140600	12419195	2715	2715	2715	2715	0
396	20250115	140500	12419195	2715	2715	2715	2715	0
397	20250115	140400	12419195	2715	2715	2715	2715	0
398	20250115	140300	12419195	2715	2715	2715	2715	0
399	20250115	140200	12419195	2715	2715	2715	2715	0
400	20250115	140100	12419195	2715	2715	2715	2715	0
401	20250115	140000	12419195	2715	2715	2715	2715	0
402	20250115	135900	12419195	2715	2715	2715	2715	0
403	20250115	135800	12419195	2715	2715	2715	2715	0
404	20250115	135700	12419195	2715	2715	2715	2715	0
405	20250115	135600	12419195	2715	2715	2715	2715	0
406	20250115	135500	12419195	2715	2715	2715	2715	0
407	20250115	135400	12419195	2715	2715	2715	2715	0
408	20250115	135300	12419195	2715	2715	2715	2715	0
409	20250115	135200	12419195	2715	2710	2715	2710	44
410	20250115	135100	12299935	2715	2715	2715	2715	0
411	20250115	135000	12299935	2715	2715	2715	2715	0
412	20250115	134900	12299935	2715	2715	2715	2715	0
413	20250115	134800	12299935	2715	2715	2715	2715	0
414	20250115	134700	12299935	2715	2715	2715	2715	0
415	20250115	134600	12299935	2715	2715	2715	2715	0
416	20250115	134500	12299935	2715	2715	2715	2715	0
417	20250115	134400	12299935	2715	2715	2715	2715	0
418	20250115	134300	12299935	2715	2715	2715	2715	0
419	20250115	134200	12299935	2715	2715	2715	2715	0
420	20250115	134100	12299935	2715	2715	2715	2715	0
421	20250115	134000	12299935	2715	2715	2715	2715	0
422	20250115	133900	12299935	2715	2715	2715	2715	0
423	20250115	133800	12299935	2715	2715	2715	2715	7
424	20250115	133700	12280930	2715	2715	2715	2715	0
425	20250115	133600	12280930	2715	2715	2715	2715	0
426	20250115	133500	12280930	2715	2715	2715	2715	2
427	20250115	133400	12275500	2715	2715	2715	2715	0
428	20250115	133300	12275500	2715	2715	2715	2715	0
429	20250115	133200	12275500	2715	2715	2715	2715	0
430	20250115	133100	12275500	2715	2715	2715	2715	0
431	20250115	133000	12275500	2715	2715	2715	2715	0
432	20250115	132900	12275500	2715	2715	2715	2715	0
433	20250115	132800	12275500	2715	2715	2715	2715	0
434	20250115	132700	12275500	2715	2715	2715	2715	0
435	20250115	132600	12275500	2715	2715	2715	2715	0
436	20250115	132500	12275500	2715	2715	2715	2715	0
437	20250115	132400	12275500	2715	2715	2715	2715	0
438	20250115	132300	12275500	2715	2715	2715	2715	0
439	20250115	132200	12275500	2715	2715	2715	2715	0
440	20250115	132100	12275500	2715	2715	2715	2715	0
441	20250115	132000	12275500	2715	2715	2715	2715	0
442	20250115	131900	12275500	2715	2715	2715	2715	0
443	20250115	131800	12275500	2715	2715	2715	2715	0
444	20250115	131700	12275500	2715	2715	2715	2715	0
445	20250115	131600	12275500	2715	2715	2715	2715	0
446	20250115	131500	12275500	2715	2715	2715	2715	0
447	20250115	131400	12275500	2715	2715	2715	2715	0
448	20250115	131300	12275500	2715	2715	2715	2715	0
449	20250115	131200	12275500	2715	2715	2715	2715	0
450	20250115	131100	12275500	2715	2715	2715	2715	0
451	20250115	131000	12275500	2715	2715	2715	2715	0
452	20250115	130900	12275500	2715	2715	2715	2715	0
453	20250115	130800	12275500	2715	2715	2715	2715	0
454	20250115	130700	12275500	2715	2715	2715	2715	0
455	20250115	130600	12275500	2715	2715	2715	2715	0
456	20250115	130500	12275500	2715	2715	2715	2715	2
457	20250115	130400	12270070	2720	2720	2720	2720	0
458	20250115	130300	12270070	2720	2720	2720	2720	0
459	20250115	130200	12270070	2720	2720	2720	2720	0
460	20250115	130100	12270070	2720	2720	2720	2720	0
461	20250115	130000	12270070	2720	2720	2720	2720	0
462	20250115	125900	12270070	2720	2720	2720	2720	0
463	20250115	125800	12270070	2720	2720	2720	2720	0
464	20250115	125700	12270070	2720	2720	2720	2720	0
465	20250115	125600	12270070	2720	2720	2720	2720	0
466	20250115	125500	12270070	2720	2720	2720	2720	0
467	20250115	125400	12270070	2720	2720	2720	2720	0
468	20250115	125300	12270070	2720	2720	2720	2720	0
469	20250115	125200	12270070	2720	2720	2720	2720	0
470	20250115	125100	12270070	2720	2720	2720	2720	0
471	20250115	125000	12270070	2720	2720	2720	2720	0
472	20250115	124900	12270070	2720	2720	2720	2720	735
473	20250115	124800	10270870	2720	2720	2720	2720	0
474	20250115	124700	10270870	2720	2720	2720	2720	0
475	20250115	124600	10270870	2720	2720	2720	2720	0
476	20250115	124500	10270870	2720	2715	2720	2715	3
477	20250115	124400	10262720	2715	2715	2715	2715	0
478	20250115	124300	10262720	2715	2715	2715	2715	1007
479	20250115	124200	7528715	2720	2720	2720	2720	0
480	20250115	124100	7528715	2720	2720	2720	2720	0
481	20250115	124000	7528715	2720	2715	2720	2715	453
482	20250115	123900	6298810	2715	2715	2715	2715	0
483	20250115	123800	6298810	2715	2715	2715	2715	0
484	20250115	123700	6298810	2715	2715	2715	2715	0
485	20250115	123600	6298810	2715	2715	2715	2715	0
486	20250115	123500	6298810	2715	2715	2715	2715	3
487	20250115	123400	6290665	2690	2690	2690	2690	0
488	20250115	123300	6290665	2690	2690	2690	2690	2
489	20250115	123200	6285285	2715	2715	2715	2715	0
490	20250115	123100	6285285	2715	2715	2715	2715	0
491	20250115	123000	6285285	2715	2715	2715	2715	0
492	20250115	122900	6285285	2715	2715	2715	2715	0
493	20250115	122800	6285285	2715	2715	2715	2715	0
494	20250115	122700	6285285	2715	2715	2715	2715	0
495	20250115	122600	6285285	2715	2715	2715	2715	0
496	20250115	122500	6285285	2715	2715	2715	2715	0
497	20250115	122400	6285285	2715	2715	2715	2715	1
498	20250115	122300	6282570	2715	2715	2715	2715	0
499	20250115	122200	6282570	2715	2715	2715	2715	0
500	20250115	122100	6282570	2715	2715	2715	2715	0
501	20250115	122000	6282570	2715	2715	2715	2715	0
502	20250115	121900	6282570	2715	2715	2715	2715	0
503	20250115	121800	6282570	2715	2715	2715	2715	0
504	20250115	121700	6282570	2715	2715	2715	2715	6
505	20250115	121600	6266280	2715	2715	2715	2715	0
506	20250115	121500	6266280	2715	2715	2715	2715	0
507	20250115	121400	6266280	2715	2715	2715	2715	0
508	20250115	121300	6266280	2715	2715	2715	2715	0
509	20250115	121200	6266280	2715	2715	2715	2715	0
510	20250115	121100	6266280	2715	2715	2715	2715	0
511	20250115	121000	6266280	2715	2715	2715	2715	0
512	20250115	120900	6266280	2715	2715	2715	2715	0
513	20250115	120800	6266280	2715	2715	2715	2715	0
514	20250115	120700	6266280	2715	2715	2715	2715	0
515	20250115	120600	6266280	2715	2715	2715	2715	0
516	20250115	120500	6266280	2715	2715	2715	2715	0
517	20250115	120400	6266280	2715	2715	2715	2715	0
518	20250115	120300	6266280	2715	2715	2715	2715	0
519	20250115	120200	6266280	2715	2715	2715	2715	0
520	20250115	120100	6266280	2715	2715	2715	2715	0
521	20250115	120000	6266280	2715	2715	2715	2715	0
522	20250115	115900	6266280	2715	2715	2715	2715	0
523	20250115	115800	6266280	2715	2715	2715	2715	0
524	20250115	115700	6266280	2715	2715	2715	2715	0
525	20250115	115600	6266280	2715	2715	2715	2715	0
526	20250115	115500	6266280	2715	2715	2715	2715	3
527	20250115	115400	6258135	2715	2715	2715	2715	0
528	20250115	115300	6258135	2715	2715	2715	2715	0
529	20250115	115200	6258135	2715	2715	2715	2715	0
530	20250115	115100	6258135	2715	2715	2715	2715	0
531	20250115	115000	6258135	2715	2715	2715	2715	26
532	20250115	114900	6187545	2715	2715	2715	2715	0
533	20250115	114800	6187545	2715	2715	2715	2715	0
534	20250115	114700	6187545	2715	2715	2715	2715	0
535	20250115	114600	6187545	2715	2715	2715	2715	0
536	20250115	114500	6187545	2715	2715	2715	2715	0
537	20250115	114400	6187545	2715	2715	2715	2715	0
538	20250115	114300	6187545	2715	2715	2715	2715	0
539	20250115	114200	6187545	2715	2715	2715	2715	0
540	20250115	114100	6187545	2715	2715	2715	2715	0
541	20250115	114000	6187545	2715	2715	2715	2715	5
542	20250115	113900	6173970	2715	2715	2715	2715	0
543	20250115	113800	6173970	2715	2715	2715	2715	0
544	20250115	113700	6173970	2715	2715	2715	2715	0
545	20250115	113600	6173970	2715	2715	2715	2715	0
546	20250115	113500	6173970	2715	2715	2715	2715	0
547	20250115	113400	6173970	2715	2715	2715	2715	0
548	20250115	113300	6173970	2715	2715	2715	2715	0
549	20250115	113200	6173970	2715	2715	2715	2715	0
550	20250115	113100	6173970	2715	2715	2715	2715	0
551	20250115	113000	6173970	2715	2715	2715	2715	0
552	20250115	112900	6173970	2715	2715	2715	2715	0
553	20250115	112800	6173970	2715	2715	2715	2715	0
554	20250115	112700	6173970	2715	2715	2715	2715	0
555	20250115	112600	6173970	2715	2715	2715	2715	0
556	20250115	112500	6173970	2715	2715	2715	2715	0
557	20250115	112400	6173970	2715	2715	2715	2715	0
558	20250115	112300	6173970	2715	2715	2715	2715	0
559	20250115	112200	6173970	2715	2715	2715	2715	0
560	20250115	112100	6173970	2715	2715	2715	2715	0
561	20250115	112000	6173970	2715	2715	2715	2715	5
562	20250115	111900	6160395	2715	2715	2715	2715	0
563	20250115	111800	6160395	2715	2715	2715	2715	0
564	20250115	111700	6160395	2715	2715	2715	2715	0
565	20250115	111600	6160395	2715	2715	2715	2715	0
566	20250115	111500	6160395	2715	2715	2715	2715	0
567	20250115	111400	6160395	2715	2715	2715	2715	0
568	20250115	111300	6160395	2715	2715	2715	2715	0
569	20250115	111200	6160395	2715	2715	2715	2715	0
570	20250115	111100	6160395	2715	2715	2715	2715	0
571	20250115	111000	6160395	2715	2715	2715	2715	0
572	20250115	110900	6160395	2715	2715	2715	2715	0
573	20250115	110800	6160395	2715	2715	2715	2715	0
574	20250115	110700	6160395	2715	2715	2715	2715	0
575	20250115	110600	6160395	2715	2715	2715	2715	0
576	20250115	110500	6160395	2715	2715	2715	2715	5
577	20250115	110400	6146820	2715	2715	2715	2715	0
578	20250115	110300	6146820	2715	2710	2715	2710	25
579	20250115	110200	6079065	2710	2710	2710	2710	0
580	20250115	110100	6079065	2710	2710	2710	2710	0
581	20250115	110000	6079065	2710	2685	2710	2685	92
582	20250115	105900	5831870	2685	2685	2685	2685	0
583	20250115	105800	5831870	2685	2685	2685	2685	2
584	20250115	105700	5826500	2665	2685	2685	2665	2
585	20250115	105600	5821150	2685	2685	2685	2685	0
586	20250115	105500	5821150	2685	2670	2685	2670	220
587	20250115	105400	5233450	2690	2690	2690	2690	0
588	20250115	105300	5233450	2690	2690	2690	2690	0
589	20250115	105200	5233450	2690	2680	2690	2665	686
590	20250115	105100	3404065	2715	2715	2715	2715	0
591	20250115	105000	3404065	2715	2715	2715	2715	0
592	20250115	104900	3404065	2715	2715	2715	2715	0
593	20250115	104800	3404065	2715	2715	2715	2715	0
594	20250115	104700	3404065	2715	2715	2715	2715	0
595	20250115	104600	3404065	2715	2715	2715	2715	0
596	20250115	104500	3404065	2715	2715	2715	2715	0
597	20250115	104400	3404065	2715	2715	2715	2715	0
598	20250115	104300	3404065	2715	2715	2715	2715	0
599	20250115	104200	3404065	2715	2715	2715	2715	0
600	20250115	104100	3404065	2715	2715	2715	2715	0
601	20250115	104000	3404065	2715	2715	2715	2715	6
602	20250115	103900	3387775	2715	2715	2715	2715	0
603	20250115	103800	3387775	2715	2715	2715	2715	0
604	20250115	103700	3387775	2715	2715	2715	2715	0
605	20250115	103600	3387775	2715	2715	2715	2715	0
606	20250115	103500	3387775	2715	2715	2715	2715	0
607	20250115	103400	3387775	2715	2715	2715	2715	0
608	20250115	103300	3387775	2715	2715	2715	2715	0
609	20250115	103200	3387775	2715	2680	2715	2680	81
610	20250115	103100	3169940	2680	2680	2680	2680	103
611	20250115	103000	2893900	2715	2715	2715	2715	7
612	20250115	102900	2874895	2715	2715	2715	2715	0
613	20250115	102800	2874895	2715	2715	2715	2715	0
614	20250115	102700	2874895	2715	2715	2715	2715	0
615	20250115	102600	2874895	2715	2715	2715	2715	0
616	20250115	102500	2874895	2715	2715	2715	2715	0
617	20250115	102400	2874895	2715	2715	2715	2715	0
618	20250115	102300	2874895	2715	2715	2715	2715	0
619	20250115	102200	2874895	2715	2715	2715	2715	0
620	20250115	102100	2874895	2715	2715	2715	2715	0
621	20250115	102000	2874895	2715	2715	2715	2715	6
622	20250115	101900	2858605	2715	2715	2715	2715	0
623	20250115	101800	2858605	2715	2715	2715	2715	0
624	20250115	101700	2858605	2715	2715	2715	2715	0
625	20250115	101600	2858605	2715	2715	2715	2715	0
626	20250115	101500	2858605	2715	2715	2715	2715	0
627	20250115	101400	2858605	2715	2715	2715	2715	0
628	20250115	101300	2858605	2715	2715	2715	2715	0
629	20250115	101200	2858605	2715	2715	2715	2715	0
630	20250115	101100	2858605	2715	2715	2715	2715	0
631	20250115	101000	2858605	2715	2715	2715	2715	0
632	20250115	100900	2858605	2715	2715	2715	2715	0
633	20250115	100800	2858605	2715	2715	2715	2715	0
634	20250115	100700	2858605	2715	2715	2715	2715	0
635	20250115	100600	2858605	2715	2715	2715	2715	0
636	20250115	100500	2858605	2715	2715	2715	2715	0
637	20250115	100400	2858605	2715	2715	2715	2715	0
638	20250115	100300	2858605	2715	2715	2715	2715	1
639	20250115	100200	2855890	2715	2715	2715	2715	0
640	20250115	100100	2855890	2715	2715	2715	2715	0
641	20250115	100000	2855890	2715	2715	2715	2715	0
642	20250115	095900	2855890	2715	2715	2715	2715	0
643	20250115	095800	2855890	2715	2715	2715	2715	560
644	20250115	095700	1335490	2715	2715	2715	2715	0
645	20250115	095600	1335490	2715	2715	2715	2715	0
646	20250115	095500	1335490	2715	2715	2715	2715	1
647	20250115	095400	1332775	2715	2715	2715	2715	9
648	20250115	095300	1308340	2715	2715	2715	2715	0
649	20250115	095200	1308340	2715	2715	2715	2715	0
650	20250115	095100	1308340	2715	2715	2715	2715	0
651	20250115	095000	1308340	2715	2715	2715	2715	0
652	20250115	094900	1308340	2715	2715	2715	2715	0
653	20250115	094800	1308340	2715	2715	2715	2715	0
654	20250115	094700	1308340	2715	2715	2715	2715	0
655	20250115	094600	1308340	2715	2715	2715	2715	0
656	20250115	094500	1308340	2715	2715	2715	2715	0
657	20250115	094400	1308340	2715	2715	2715	2715	0
658	20250115	094300	1308340	2715	2715	2715	2715	0
659	20250115	094200	1308340	2715	2715	2715	2715	0
660	20250115	094100	1308340	2715	2715	2715	2715	0
661	20250115	094000	1308340	2715	2715	2715	2715	0
662	20250115	093900	1308340	2715	2715	2715	2715	0
663	20250115	093800	1308340	2715	2715	2715	2715	0
664	20250115	093700	1308340	2715	2715	2715	2715	0
665	20250115	093600	1308340	2715	2715	2715	2715	0
666	20250115	093500	1308340	2715	2715	2715	2715	0
667	20250115	093400	1308340	2715	2715	2715	2715	0
668	20250115	093300	1308340	2715	2715	2715	2715	0
669	20250115	093200	1308340	2715	2715	2715	2715	0
670	20250115	093100	1308340	2715	2715	2715	2715	0
671	20250115	093000	1308340	2715	2715	2715	2715	0
672	20250115	092900	1308340	2715	2715	2715	2715	0
673	20250115	092800	1308340	2715	2715	2715	2715	0
674	20250115	092700	1308340	2715	2715	2715	2715	0
675	20250115	092600	1308340	2715	2715	2715	2715	0
676	20250115	092500	1308340	2715	2715	2715	2715	0
677	20250115	092400	1308340	2715	2715	2715	2715	0
678	20250115	092300	1308340	2715	2715	2715	2715	0
679	20250115	092200	1308340	2715	2715	2715	2715	0
680	20250115	092100	1308340	2715	2715	2715	2715	0
681	20250115	092000	1308340	2715	2715	2715	2715	0
682	20250115	091900	1308340	2715	2715	2715	2715	0
683	20250115	091800	1308340	2715	2715	2715	2715	50
684	20250115	091700	1172590	2720	2720	2720	2720	0
685	20250115	091600	1172590	2720	2720	2720	2720	0
686	20250115	091500	1172590	2720	2720	2720	2720	0
687	20250115	091400	1172590	2720	2720	2720	2720	0
688	20250115	091300	1172590	2720	2720	2720	2720	1
689	20250115	091200	1169870	2710	2710	2710	2710	37
690	20250115	091100	1069600	2720	2720	2720	2720	0
691	20250115	091000	1069600	2720	2720	2720	2720	0
692	20250115	090900	1069600	2720	2720	2720	2720	0
693	20250115	090800	1069600	2720	2720	2720	2720	0
694	20250115	090700	1069600	2720	2720	2720	2720	0
695	20250115	090600	1069600	2720	2720	2720	2720	0
696	20250115	090500	1069600	2720	2665	2720	2665	72
697	20250115	090400	875800	2725	2725	2725	2725	0
698	20250115	090300	875800	2725	2725	2725	2725	0
699	20250115	090200	875800	2725	2725	2725	2725	0
700	20250115	090100	875800	2725	2725	2725	2725	18
701	20250115	090000	826750	2720	2715	2720	2715	304