KissMeData/204020/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203900	42586770	2830	2830	2830	2830	617
3	20250116	203800	42586770	2830	2830	2830	2830	0
4	20250116	203700	42586770	2830	2830	2830	2830	0
5	20250116	203600	42586770	2830	2830	2830	2830	0
6	20250116	203500	42586770	2830	2830	2830	2830	0
7	20250116	203400	42586770	2830	2830	2830	2830	0
8	20250116	203300	42586770	2830	2830	2830	2830	0
9	20250116	203200	42586770	2830	2830	2830	2830	0
10	20250116	203100	42586770	2830	2830	2830	2830	0
11	20250116	203000	42586770	2830	2830	2830	2830	0
12	20250116	202900	42586770	2830	2830	2830	2830	0
13	20250116	202800	42586770	2830	2830	2830	2830	0
14	20250116	202700	42586770	2830	2830	2830	2830	0
15	20250116	202600	42586770	2830	2830	2830	2830	0
16	20250116	202500	42586770	2830	2830	2830	2830	0
17	20250116	202400	42586770	2830	2830	2830	2830	0
18	20250116	202300	42586770	2830	2830	2830	2830	0
19	20250116	202200	42586770	2830	2830	2830	2830	0
20	20250116	202100	42586770	2830	2830	2830	2830	0
21	20250116	202000	42586770	2830	2830	2830	2830	0
22	20250116	201900	42586770	2830	2830	2830	2830	0
23	20250116	201800	42586770	2830	2830	2830	2830	0
24	20250116	201700	42586770	2830	2830	2830	2830	0
25	20250116	201600	42586770	2830	2830	2830	2830	0
26	20250116	201500	42586770	2830	2830	2830	2830	0
27	20250116	201400	42586770	2830	2830	2830	2830	0
28	20250116	201300	42586770	2830	2830	2830	2830	0
29	20250116	201200	42586770	2830	2830	2830	2830	0
30	20250116	201100	42586770	2830	2830	2830	2830	0
31	20250116	201000	42586770	2830	2830	2830	2830	0
32	20250116	200900	42586770	2830	2830	2830	2830	617
33	20250116	200800	42586770	2830	2830	2830	2830	0
34	20250116	200700	42586770	2830	2830	2830	2830	0
35	20250116	200600	42586770	2830	2830	2830	2830	0
36	20250116	200500	42586770	2830	2830	2830	2830	0
37	20250116	200400	42586770	2830	2830	2830	2830	0
38	20250116	200300	42586770	2830	2830	2830	2830	0
39	20250116	200200	42586770	2830	2830	2830	2830	0
40	20250116	200100	42586770	2830	2830	2830	2830	0
41	20250116	200000	42586770	2830	2830	2830	2830	0
42	20250116	195900	42586770	2830	2830	2830	2830	0
43	20250116	195800	42586770	2830	2830	2830	2830	0
44	20250116	195700	42586770	2830	2830	2830	2830	0
45	20250116	195600	42586770	2830	2830	2830	2830	0
46	20250116	195500	42586770	2830	2830	2830	2830	0
47	20250116	195400	42586770	2830	2830	2830	2830	0
48	20250116	195300	42586770	2830	2830	2830	2830	0
49	20250116	195200	42586770	2830	2830	2830	2830	0
50	20250116	195100	42586770	2830	2830	2830	2830	0
51	20250116	195000	42586770	2830	2830	2830	2830	0
52	20250116	194900	42586770	2830	2830	2830	2830	0
53	20250116	194800	42586770	2830	2830	2830	2830	0
54	20250116	194700	42586770	2830	2830	2830	2830	0
55	20250116	194600	42586770	2830	2830	2830	2830	0
56	20250116	194500	42586770	2830	2830	2830	2830	0
57	20250116	194400	42586770	2830	2830	2830	2830	0
58	20250116	194300	42586770	2830	2830	2830	2830	0
59	20250116	194200	42586770	2830	2830	2830	2830	0
60	20250116	194100	42586770	2830	2830	2830	2830	0
61	20250116	194000	42586770	2830	2830	2830	2830	0
62	20250116	193900	42586770	2830	2830	2830	2830	617
63	20250116	193800	42586770	2830	2830	2830	2830	0
64	20250116	193700	42586770	2830	2830	2830	2830	0
65	20250116	193600	42586770	2830	2830	2830	2830	0
66	20250116	193500	42586770	2830	2830	2830	2830	0
67	20250116	193400	42586770	2830	2830	2830	2830	0
68	20250116	193300	42586770	2830	2830	2830	2830	0
69	20250116	193200	42586770	2830	2830	2830	2830	0
70	20250116	193100	42586770	2830	2830	2830	2830	0
71	20250116	193000	42586770	2830	2830	2830	2830	0
72	20250116	192900	42586770	2830	2830	2830	2830	0
73	20250116	192800	42586770	2830	2830	2830	2830	0
74	20250116	192700	42586770	2830	2830	2830	2830	0
75	20250116	192600	42586770	2830	2830	2830	2830	0
76	20250116	192500	42586770	2830	2830	2830	2830	0
77	20250116	192400	42586770	2830	2830	2830	2830	0
78	20250116	192300	42586770	2830	2830	2830	2830	0
79	20250116	192200	42586770	2830	2830	2830	2830	0
80	20250116	192100	42586770	2830	2830	2830	2830	0
81	20250116	192000	42586770	2830	2830	2830	2830	0
82	20250116	191900	42586770	2830	2830	2830	2830	0
83	20250116	191800	42586770	2830	2830	2830	2830	0
84	20250116	191700	42586770	2830	2830	2830	2830	0
85	20250116	191600	42586770	2830	2830	2830	2830	0
86	20250116	191500	42586770	2830	2830	2830	2830	0
87	20250116	191400	42586770	2830	2830	2830	2830	0
88	20250116	191300	42586770	2830	2830	2830	2830	0
89	20250116	191200	42586770	2830	2830	2830	2830	0
90	20250116	191100	42586770	2830	2830	2830	2830	0
91	20250116	191000	42586770	2830	2830	2830	2830	0
92	20250116	190900	42586770	2830	2830	2830	2830	617
93	20250116	190800	42586770	2830	2830	2830	2830	0
94	20250116	190700	42586770	2830	2830	2830	2830	0
95	20250116	190600	42586770	2830	2830	2830	2830	0
96	20250116	190500	42586770	2830	2830	2830	2830	0
97	20250116	190400	42586770	2830	2830	2830	2830	0
98	20250116	190300	42586770	2830	2830	2830	2830	0
99	20250116	190200	42586770	2830	2830	2830	2830	0
100	20250116	190100	42586770	2830	2830	2830	2830	0
101	20250116	190000	42586770	2830	2830	2830	2830	0
102	20250116	185900	42586770	2830	2830	2830	2830	0
103	20250116	185800	42586770	2830	2830	2830	2830	0
104	20250116	185700	42586770	2830	2830	2830	2830	0
105	20250116	185600	42586770	2830	2830	2830	2830	0
106	20250116	185500	42586770	2830	2830	2830	2830	0
107	20250116	185400	42586770	2830	2830	2830	2830	0
108	20250116	185300	42586770	2830	2830	2830	2830	0
109	20250116	185200	42586770	2830	2830	2830	2830	0
110	20250116	185100	42586770	2830	2830	2830	2830	0
111	20250116	185000	42586770	2830	2830	2830	2830	0
112	20250116	184900	42586770	2830	2830	2830	2830	0
113	20250116	184800	42586770	2830	2830	2830	2830	0
114	20250116	184700	42586770	2830	2830	2830	2830	0
115	20250116	184600	42586770	2830	2830	2830	2830	0
116	20250116	184500	42586770	2830	2830	2830	2830	0
117	20250116	184400	42586770	2830	2830	2830	2830	0
118	20250116	184300	42586770	2830	2830	2830	2830	0
119	20250116	184200	42586770	2830	2830	2830	2830	0
120	20250116	184100	42586770	2830	2830	2830	2830	0
121	20250116	184000	42586770	2830	2830	2830	2830	0
122	20250116	183900	42586770	2830	2830	2830	2830	617
123	20250116	183800	42586770	2830	2830	2830	2830	0
124	20250116	183700	42586770	2830	2830	2830	2830	0
125	20250116	183600	42586770	2830	2830	2830	2830	0
126	20250116	183500	42586770	2830	2830	2830	2830	0
127	20250116	183400	42586770	2830	2830	2830	2830	0
128	20250116	183300	42586770	2830	2830	2830	2830	0
129	20250116	183200	42586770	2830	2830	2830	2830	0
130	20250116	183100	42586770	2830	2830	2830	2830	0
131	20250116	183000	42586770	2830	2830	2830	2830	0
132	20250116	182900	42586770	2830	2830	2830	2830	0
133	20250116	182800	42586770	2830	2830	2830	2830	0
134	20250116	182700	42586770	2830	2830	2830	2830	0
135	20250116	182600	42586770	2830	2830	2830	2830	0
136	20250116	182500	42586770	2830	2830	2830	2830	0
137	20250116	182400	42586770	2830	2830	2830	2830	0
138	20250116	182300	42586770	2830	2830	2830	2830	0
139	20250116	182200	42586770	2830	2830	2830	2830	0
140	20250116	182100	42586770	2830	2830	2830	2830	0
141	20250116	182000	42586770	2830	2830	2830	2830	0
142	20250116	181900	42586770	2830	2830	2830	2830	0
143	20250116	181800	42586770	2830	2830	2830	2830	0
144	20250116	181700	42586770	2830	2830	2830	2830	0
145	20250116	181600	42586770	2830	2830	2830	2830	0
146	20250116	181500	42586770	2830	2830	2830	2830	0
147	20250116	181400	42586770	2830	2830	2830	2830	0
148	20250116	181300	42586770	2830	2830	2830	2830	0
149	20250116	181200	42586770	2830	2830	2830	2830	0
150	20250116	181100	42586770	2830	2830	2830	2830	0
151	20250116	181000	42586770	2830	2830	2830	2830	0
152	20250116	180900	42586770	2830	2830	2830	2830	617
153	20250116	180800	42586770	2830	2830	2830	2830	0
154	20250116	180700	42586770	2830	2830	2830	2830	0
155	20250116	180600	42586770	2830	2830	2830	2830	0
156	20250116	180500	42586770	2830	2830	2830	2830	0
157	20250116	180400	42586770	2830	2830	2830	2830	0
158	20250116	180300	42586770	2830	2830	2830	2830	0
159	20250116	180200	42586770	2830	2830	2830	2830	0
160	20250116	180100	42586770	2830	2830	2830	2830	0
161	20250116	180000	42586770	2830	2830	2830	2830	0
162	20250116	175900	42586770	2830	2830	2830	2830	0
163	20250116	175800	42586770	2830	2830	2830	2830	0
164	20250116	175700	42586770	2830	2830	2830	2830	0
165	20250116	175600	42586770	2830	2830	2830	2830	0
166	20250116	175500	42586770	2830	2830	2830	2830	0
167	20250116	175400	42586770	2830	2830	2830	2830	0
168	20250116	175300	42586770	2830	2830	2830	2830	0
169	20250116	175200	42586770	2830	2830	2830	2830	0
170	20250116	175100	42586770	2830	2830	2830	2830	0
171	20250116	175000	42586770	2830	2830	2830	2830	0
172	20250116	174900	42586770	2830	2830	2830	2830	0
173	20250116	174800	42586770	2830	2830	2830	2830	0
174	20250116	174700	42586770	2830	2830	2830	2830	0
175	20250116	174600	42586770	2830	2830	2830	2830	0
176	20250116	174500	42586770	2830	2830	2830	2830	0
177	20250116	174400	42586770	2830	2830	2830	2830	0
178	20250116	174300	42586770	2830	2830	2830	2830	0
179	20250116	174200	42586770	2830	2830	2830	2830	0
180	20250116	174100	42586770	2830	2830	2830	2830	0
181	20250116	174000	42586770	2830	2830	2830	2830	0
182	20250116	173900	42586770	2830	2830	2830	2830	617
183	20250116	173800	42586770	2830	2830	2830	2830	0
184	20250116	173700	42586770	2830	2830	2830	2830	0
185	20250116	173600	42586770	2830	2830	2830	2830	0
186	20250116	173500	42586770	2830	2830	2830	2830	0
187	20250116	173400	42586770	2830	2830	2830	2830	0
188	20250116	173300	42586770	2830	2830	2830	2830	0
189	20250116	173200	42586770	2830	2830	2830	2830	0
190	20250116	173100	42586770	2830	2830	2830	2830	0
191	20250116	173000	42586770	2830	2830	2830	2830	0
192	20250116	172900	42586770	2830	2830	2830	2830	0
193	20250116	172800	42586770	2830	2830	2830	2830	0
194	20250116	172700	42586770	2830	2830	2830	2830	0
195	20250116	172600	42586770	2830	2830	2830	2830	0
196	20250116	172500	42586770	2830	2830	2830	2830	0
197	20250116	172400	42586770	2830	2830	2830	2830	0
198	20250116	172300	42586770	2830	2830	2830	2830	0
199	20250116	172200	42586770	2830	2830	2830	2830	0
200	20250116	172100	42586770	2830	2830	2830	2830	0
201	20250116	172000	42586770	2830	2830	2830	2830	0
202	20250116	171900	42586770	2830	2830	2830	2830	0
203	20250116	171800	42586770	2830	2830	2830	2830	0
204	20250116	171700	42586770	2830	2830	2830	2830	0
205	20250116	171600	42586770	2830	2830	2830	2830	0
206	20250116	171500	42586770	2830	2830	2830	2830	0
207	20250116	171400	42586770	2830	2830	2830	2830	0
208	20250116	171300	42586770	2830	2830	2830	2830	0
209	20250116	171200	42586770	2830	2830	2830	2830	0
210	20250116	171100	42586770	2830	2830	2830	2830	0
211	20250116	171000	42586770	2830	2830	2830	2830	0
212	20250116	170900	42586770	2830	2830	2830	2830	617
213	20250116	170800	42586770	2830	2830	2830	2830	0
214	20250116	170700	42586770	2830	2830	2830	2830	0
215	20250116	170600	42586770	2830	2830	2830	2830	0
216	20250116	170500	42586770	2830	2830	2830	2830	0
217	20250116	170400	42586770	2830	2830	2830	2830	0
218	20250116	170300	42586770	2830	2830	2830	2830	0
219	20250116	170200	42586770	2830	2830	2830	2830	0
220	20250116	170100	42586770	2830	2830	2830	2830	0
221	20250116	170000	42586770	2830	2830	2830	2830	0
222	20250116	165900	42586770	2830	2830	2830	2830	0
223	20250116	165800	42586770	2830	2830	2830	2830	0
224	20250116	165700	42586770	2830	2830	2830	2830	0
225	20250116	165600	42586770	2830	2830	2830	2830	0
226	20250116	165500	42586770	2830	2830	2830	2830	0
227	20250116	165400	42586770	2830	2830	2830	2830	0
228	20250116	165300	42586770	2830	2830	2830	2830	0
229	20250116	165200	42586770	2830	2830	2830	2830	0
230	20250116	165100	42586770	2830	2830	2830	2830	0
231	20250116	165000	42586770	2830	2830	2830	2830	0
232	20250116	164900	42586770	2830	2830	2830	2830	0
233	20250116	164800	42586770	2830	2830	2830	2830	0
234	20250116	164700	42586770	2830	2830	2830	2830	0
235	20250116	164600	42586770	2830	2830	2830	2830	0
236	20250116	164500	42586770	2830	2830	2830	2830	0
237	20250116	164400	42586770	2830	2830	2830	2830	0
238	20250116	164300	42586770	2830	2830	2830	2830	0
239	20250116	164200	42586770	2830	2830	2830	2830	0
240	20250116	164100	42586770	2830	2830	2830	2830	0
241	20250116	164000	42586770	2830	2830	2830	2830	0
242	20250116	163900	42586770	2830	2830	2830	2830	617
243	20250116	163800	42586770	2830	2830	2830	2830	0
244	20250116	163700	42586770	2830	2830	2830	2830	0
245	20250116	163600	42586770	2830	2830	2830	2830	0
246	20250116	163500	42586770	2830	2830	2830	2830	0
247	20250116	163400	42586770	2830	2830	2830	2830	0
248	20250116	163300	42586770	2830	2830	2830	2830	0
249	20250116	163200	42586770	2830	2830	2830	2830	0
250	20250116	163100	42586770	2830	2830	2830	2830	0
251	20250116	163000	42586770	2830	2830	2830	2830	0
252	20250116	162900	42586770	2830	2830	2830	2830	0
253	20250116	162800	42586770	2830	2830	2830	2830	0
254	20250116	162700	42586770	2830	2830	2830	2830	0
255	20250116	162600	42586770	2830	2830	2830	2830	0
256	20250116	162500	42586770	2830	2830	2830	2830	0
257	20250116	162400	42586770	2830	2830	2830	2830	0
258	20250116	162300	42586770	2830	2830	2830	2830	0
259	20250116	162200	42586770	2830	2830	2830	2830	0
260	20250116	162100	42586770	2830	2830	2830	2830	0
261	20250116	162000	42586770	2830	2830	2830	2830	0
262	20250116	161900	42586770	2830	2830	2830	2830	0
263	20250116	161800	42586770	2830	2830	2830	2830	0
264	20250116	161700	42586770	2830	2830	2830	2830	0
265	20250116	161600	42586770	2830	2830	2830	2830	0
266	20250116	161500	42586770	2830	2830	2830	2830	0
267	20250116	161400	42586770	2830	2830	2830	2830	0
268	20250116	161300	42586770	2830	2830	2830	2830	0
269	20250116	161200	42586770	2830	2830	2830	2830	0
270	20250116	161100	42586770	2830	2830	2830	2830	0
271	20250116	161000	42586770	2830	2830	2830	2830	0
272	20250116	160900	42586770	2830	2830	2830	2830	617
273	20250116	160800	42586770	2830	2830	2830	2830	0
274	20250116	160700	42586770	2830	2830	2830	2830	0
275	20250116	160600	42586770	2830	2830	2830	2830	0
276	20250116	160500	42586770	2830	2830	2830	2830	0
277	20250116	160400	42586770	2830	2830	2830	2830	0
278	20250116	160300	42586770	2830	2830	2830	2830	0
279	20250116	160200	42586770	2830	2830	2830	2830	0
280	20250116	160100	42586770	2830	2830	2830	2830	0
281	20250116	160000	42586770	2830	2830	2830	2830	0
282	20250116	155900	42586770	2830	2830	2830	2830	0
283	20250116	155800	42586770	2830	2830	2830	2830	0
284	20250116	155700	42586770	2830	2830	2830	2830	0
285	20250116	155600	42586770	2830	2830	2830	2830	0
286	20250116	155500	42586770	2830	2830	2830	2830	0
287	20250116	155400	42586770	2830	2830	2830	2830	0
288	20250116	155300	42586770	2830	2830	2830	2830	0
289	20250116	155200	42586770	2830	2830	2830	2830	0
290	20250116	155100	42586770	2830	2830	2830	2830	0
291	20250116	155000	42586770	2830	2830	2830	2830	0
292	20250116	154900	42586770	2830	2830	2830	2830	0
293	20250116	154800	42586770	2830	2830	2830	2830	0
294	20250116	154700	42586770	2830	2830	2830	2830	0
295	20250116	154600	42586770	2830	2830	2830	2830	0
296	20250116	154500	42586770	2830	2830	2830	2830	0
297	20250116	154400	42586770	2830	2830	2830	2830	0
298	20250116	154300	42586770	2830	2830	2830	2830	0
299	20250116	154200	42586770	2830	2830	2830	2830	0
300	20250116	154100	42586770	2830	2830	2830	2830	0
301	20250116	154000	42586770	2830	2830	2830	2830	0
302	20250116	153900	42586770	2830	2830	2830	2830	617
303	20250116	153800	42586770	2830	2830	2830	2830	0
304	20250116	153700	42586770	2830	2830	2830	2830	0
305	20250116	153600	42586770	2830	2830	2830	2830	0
306	20250116	153500	42586770	2830	2830	2830	2830	0
307	20250116	153400	42586770	2830	2830	2830	2830	0
308	20250116	153300	42586770	2830	2830	2830	2830	0
309	20250116	153200	42586770	2830	2830	2830	2830	0
310	20250116	153100	42586770	2830	2830	2830	2830	0
311	20250116	153000	42586770	2830	2830	2830	2830	617
312	20250116	152900	40840660	2830	2830	2830	2830	0
313	20250116	152800	40840660	2830	2830	2830	2830	0
314	20250116	152700	40840660	2830	2830	2830	2830	0
315	20250116	152600	40840660	2830	2830	2830	2830	0
316	20250116	152500	40840660	2830	2830	2830	2830	0
317	20250116	152400	40840660	2830	2830	2830	2830	0
318	20250116	152300	40840660	2830	2830	2830	2830	0
319	20250116	152200	40840660	2830	2830	2830	2830	0
320	20250116	152100	40840660	2830	2830	2830	2830	0
321	20250116	152000	40840660	2830	2830	2830	2830	0
322	20250116	151900	40840660	2830	2830	2830	2830	0
323	20250116	151800	40840660	2830	2805	2830	2800	2614
324	20250116	151700	33513705	2830	2830	2830	2830	1
325	20250116	151600	33510875	2805	2810	2810	2805	1061
326	20250116	151500	30529770	2830	2830	2830	2830	0
327	20250116	151400	30529770	2830	2830	2830	2830	0
328	20250116	151300	30529770	2830	2830	2830	2830	0
329	20250116	151200	30529770	2830	2830	2830	2830	0
330	20250116	151100	30529770	2830	2830	2830	2830	0
331	20250116	151000	30529770	2830	2830	2830	2830	0
332	20250116	150900	30529770	2830	2830	2830	2830	0
333	20250116	150800	30529770	2830	2830	2830	2830	0
334	20250116	150700	30529770	2830	2830	2830	2830	0
335	20250116	150600	30529770	2830	2830	2830	2830	0
336	20250116	150500	30529770	2830	2830	2830	2830	0
337	20250116	150400	30529770	2830	2830	2830	2830	0
338	20250116	150300	30529770	2830	2830	2830	2830	78
339	20250116	150200	30309030	2830	2830	2830	2830	0
340	20250116	150100	30309030	2830	2830	2830	2830	0
341	20250116	150000	30309030	2830	2830	2830	2830	182
342	20250116	145900	29793970	2810	2820	2820	2810	315
343	20250116	145800	28908795	2830	2830	2830	2830	0
344	20250116	145700	28908795	2830	2830	2830	2830	0
345	20250116	145600	28908795	2830	2830	2830	2830	0
346	20250116	145500	28908795	2830	2830	2830	2830	0
347	20250116	145400	28908795	2830	2830	2830	2830	0
348	20250116	145300	28908795	2830	2830	2830	2830	0
349	20250116	145200	28908795	2830	2830	2830	2830	0
350	20250116	145100	28908795	2830	2830	2830	2830	0
351	20250116	145000	28908795	2830	2830	2830	2830	0
352	20250116	144900	28908795	2830	2830	2830	2830	1
353	20250116	144800	28905965	2830	2830	2830	2830	0
354	20250116	144700	28905965	2830	2830	2830	2830	0
355	20250116	144600	28905965	2830	2830	2830	2830	212
356	20250116	144500	28306005	2830	2830	2830	2830	1
357	20250116	144400	28303175	2830	2830	2830	2830	0
358	20250116	144300	28303175	2830	2830	2830	2830	0
359	20250116	144200	28303175	2830	2830	2830	2830	7
360	20250116	144100	28283365	2830	2830	2830	2830	1
361	20250116	144000	28280535	2830	2830	2830	2830	1
362	20250116	143900	28277705	2830	2830	2830	2830	0
363	20250116	143800	28277705	2830	2830	2830	2830	1
364	20250116	143700	28274875	2830	2830	2830	2830	0
365	20250116	143600	28274875	2830	2830	2830	2830	0
366	20250116	143500	28274875	2830	2830	2830	2830	0
367	20250116	143400	28274875	2830	2830	2830	2830	0
368	20250116	143300	28274875	2830	2830	2830	2830	0
369	20250116	143200	28274875	2830	2830	2830	2830	0
370	20250116	143100	28274875	2830	2830	2830	2830	0
371	20250116	143000	28274875	2830	2830	2830	2830	0
372	20250116	142900	28274875	2830	2830	2830	2830	1
373	20250116	142800	28272045	2825	2825	2825	2825	126
374	20250116	142700	27916095	2825	2825	2825	2825	0
375	20250116	142600	27916095	2825	2825	2825	2825	0
376	20250116	142500	27916095	2825	2825	2825	2825	1
377	20250116	142400	27913270	2825	2825	2825	2825	0
378	20250116	142300	27913270	2825	2825	2825	2825	0
379	20250116	142200	27913270	2825	2825	2825	2825	0
380	20250116	142100	27913270	2825	2825	2825	2825	0
381	20250116	142000	27913270	2825	2825	2825	2825	0
382	20250116	141900	27913270	2825	2825	2825	2825	500
383	20250116	141800	26500770	2825	2820	2825	2820	2100
384	20250116	141700	20569010	2810	2810	2810	2810	0
385	20250116	141600	20569010	2810	2810	2810	2810	0
386	20250116	141500	20569010	2810	2810	2810	2810	0
387	20250116	141400	20569010	2810	2810	2810	2810	0
388	20250116	141300	20569010	2810	2810	2810	2810	0
389	20250116	141200	20569010	2810	2810	2810	2810	0
390	20250116	141100	20569010	2810	2810	2810	2810	0
391	20250116	141000	20569010	2810	2810	2810	2810	0
392	20250116	140900	20569010	2810	2810	2810	2810	0
393	20250116	140800	20569010	2810	2810	2810	2810	0
394	20250116	140700	20569010	2810	2810	2810	2810	0
395	20250116	140600	20569010	2810	2810	2810	2810	0
396	20250116	140500	20569010	2810	2810	2810	2810	0
397	20250116	140400	20569010	2810	2810	2810	2810	0
398	20250116	140300	20569010	2810	2810	2810	2810	0
399	20250116	140200	20569010	2810	2810	2810	2810	0
400	20250116	140100	20569010	2810	2810	2810	2810	0
401	20250116	140000	20569010	2810	2810	2810	2810	0
402	20250116	135900	20569010	2810	2810	2810	2810	0
403	20250116	135800	20569010	2810	2810	2810	2810	0
404	20250116	135700	20569010	2810	2810	2810	2810	0
405	20250116	135600	20569010	2810	2810	2810	2810	0
406	20250116	135500	20569010	2810	2810	2810	2810	1031
407	20250116	135400	17671900	2825	2825	2825	2825	0
408	20250116	135300	17671900	2825	2825	2825	2825	0
409	20250116	135200	17671900	2825	2825	2825	2825	0
410	20250116	135100	17671900	2825	2825	2825	2825	0
411	20250116	135000	17671900	2825	2825	2825	2825	0
412	20250116	134900	17671900	2825	2825	2825	2825	0
413	20250116	134800	17671900	2825	2825	2825	2825	1
414	20250116	134700	17669075	2820	2820	2820	2820	0
415	20250116	134600	17669075	2820	2820	2820	2820	0
416	20250116	134500	17669075	2820	2820	2820	2820	3
417	20250116	134400	17660615	2825	2825	2825	2825	0
418	20250116	134300	17660615	2825	2825	2825	2825	0
419	20250116	134200	17660615	2825	2825	2825	2825	0
420	20250116	134100	17660615	2825	2825	2825	2825	0
421	20250116	134000	17660615	2825	2825	2825	2825	0
422	20250116	133900	17660615	2825	2825	2825	2825	1
423	20250116	133800	17657790	2810	2810	2810	2810	0
424	20250116	133700	17657790	2810	2810	2810	2810	0
425	20250116	133600	17657790	2810	2810	2810	2810	0
426	20250116	133500	17657790	2810	2810	2810	2810	0
427	20250116	133400	17657790	2810	2810	2810	2810	0
428	20250116	133300	17657790	2810	2810	2810	2810	0
429	20250116	133200	17657790	2810	2810	2810	2810	0
430	20250116	133100	17657790	2810	2810	2810	2810	0
431	20250116	133000	17657790	2810	2810	2810	2810	513
432	20250116	132900	16216260	2825	2825	2825	2825	0
433	20250116	132800	16216260	2825	2825	2825	2825	0
434	20250116	132700	16216260	2825	2825	2825	2825	0
435	20250116	132600	16216260	2825	2825	2825	2825	0
436	20250116	132500	16216260	2825	2825	2825	2825	1
437	20250116	132400	16213435	2810	2815	2815	2810	474
438	20250116	132300	14881490	2825	2825	2825	2825	0
439	20250116	132200	14881490	2825	2825	2825	2825	0
440	20250116	132100	14881490	2825	2825	2825	2825	0
441	20250116	132000	14881490	2825	2825	2825	2825	0
442	20250116	131900	14881490	2825	2825	2825	2825	0
443	20250116	131800	14881490	2825	2825	2825	2825	0
444	20250116	131700	14881490	2825	2825	2825	2825	0
445	20250116	131600	14881490	2825	2825	2825	2825	4
446	20250116	131500	14870190	2825	2825	2825	2825	0
447	20250116	131400	14870190	2825	2825	2825	2825	0
448	20250116	131300	14870190	2825	2825	2825	2825	2
449	20250116	131200	14864540	2825	2825	2825	2825	0
450	20250116	131100	14864540	2825	2825	2825	2825	0
451	20250116	131000	14864540	2825	2825	2825	2825	0
452	20250116	130900	14864540	2825	2825	2825	2825	2
453	20250116	130800	14858890	2825	2825	2825	2825	0
454	20250116	130700	14858890	2825	2825	2825	2825	0
455	20250116	130600	14858890	2825	2825	2825	2825	0
456	20250116	130500	14858890	2825	2825	2825	2825	0
457	20250116	130400	14858890	2825	2825	2825	2825	0
458	20250116	130300	14858890	2825	2825	2825	2825	0
459	20250116	130200	14858890	2825	2825	2825	2825	0
460	20250116	130100	14858890	2825	2825	2825	2825	0
461	20250116	130000	14858890	2825	2825	2825	2825	0
462	20250116	125900	14858890	2825	2825	2825	2825	0
463	20250116	125800	14858890	2825	2825	2825	2825	2
464	20250116	125700	14853240	2825	2825	2825	2825	1
465	20250116	125600	14850415	2825	2825	2825	2825	0
466	20250116	125500	14850415	2825	2825	2825	2825	0
467	20250116	125400	14850415	2825	2825	2825	2825	2
468	20250116	125300	14844765	2830	2830	2830	2830	0
469	20250116	125200	14844765	2830	2830	2830	2830	0
470	20250116	125100	14844765	2830	2830	2830	2830	0
471	20250116	125000	14844765	2830	2830	2830	2830	0
472	20250116	124900	14844765	2830	2830	2830	2830	0
473	20250116	124800	14844765	2830	2830	2830	2830	0
474	20250116	124700	14844765	2830	2830	2830	2830	0
475	20250116	124600	14844765	2830	2830	2830	2830	0
476	20250116	124500	14844765	2830	2830	2830	2830	0
477	20250116	124400	14844765	2830	2830	2830	2830	0
478	20250116	124300	14844765	2830	2830	2830	2830	0
479	20250116	124200	14844765	2830	2830	2830	2830	0
480	20250116	124100	14844765	2830	2830	2830	2830	3
481	20250116	124000	14836275	2810	2820	2820	2810	438
482	20250116	123900	13604540	2830	2830	2830	2830	0
483	20250116	123800	13604540	2830	2830	2830	2830	0
484	20250116	123700	13604540	2830	2830	2830	2830	0
485	20250116	123600	13604540	2830	2830	2830	2830	0
486	20250116	123500	13604540	2830	2830	2830	2830	0
487	20250116	123400	13604540	2830	2830	2830	2830	0
488	20250116	123300	13604540	2830	2830	2830	2830	0
489	20250116	123200	13604540	2830	2830	2830	2830	0
490	20250116	123100	13604540	2830	2830	2830	2830	0
491	20250116	123000	13604540	2830	2830	2830	2830	0
492	20250116	122900	13604540	2830	2830	2830	2830	0
493	20250116	122800	13604540	2830	2830	2830	2830	0
494	20250116	122700	13604540	2830	2830	2830	2830	14
495	20250116	122600	13564920	2830	2830	2830	2830	28
496	20250116	122500	13485680	2830	2830	2830	2830	1
497	20250116	122400	13482850	2830	2830	2830	2830	0
498	20250116	122300	13482850	2830	2830	2830	2830	0
499	20250116	122200	13482850	2830	2830	2830	2830	0
500	20250116	122100	13482850	2830	2830	2830	2830	0
501	20250116	122000	13482850	2830	2830	2830	2830	0
502	20250116	121900	13482850	2830	2830	2830	2830	0
503	20250116	121800	13482850	2830	2830	2830	2830	0
504	20250116	121700	13482850	2830	2830	2830	2830	0
505	20250116	121600	13482850	2830	2830	2830	2830	0
506	20250116	121500	13482850	2830	2830	2830	2830	0
507	20250116	121400	13482850	2830	2830	2830	2830	0
508	20250116	121300	13482850	2830	2830	2830	2830	1
509	20250116	121200	13480020	2825	2825	2825	2825	0
510	20250116	121100	13480020	2825	2825	2825	2825	0
511	20250116	121000	13480020	2825	2825	2825	2825	0
512	20250116	120900	13480020	2825	2825	2825	2825	0
513	20250116	120800	13480020	2825	2825	2825	2825	0
514	20250116	120700	13480020	2825	2830	2830	2825	2
515	20250116	120600	13474365	2830	2830	2830	2830	0
516	20250116	120500	13474365	2830	2830	2830	2830	0
517	20250116	120400	13474365	2830	2830	2830	2830	0
518	20250116	120300	13474365	2830	2830	2830	2830	0
519	20250116	120200	13474365	2830	2830	2830	2830	0
520	20250116	120100	13474365	2830	2830	2830	2830	0
521	20250116	120000	13474365	2830	2830	2830	2830	0
522	20250116	115900	13474365	2830	2830	2830	2830	0
523	20250116	115800	13474365	2830	2830	2830	2830	0
524	20250116	115700	13474365	2830	2830	2830	2830	0
525	20250116	115600	13474365	2830	2830	2830	2830	0
526	20250116	115500	13474365	2830	2830	2830	2830	0
527	20250116	115400	13474365	2830	2830	2830	2830	0
528	20250116	115300	13474365	2830	2830	2830	2830	0
529	20250116	115200	13474365	2830	2830	2830	2830	0
530	20250116	115100	13474365	2830	2830	2830	2830	0
531	20250116	115000	13474365	2830	2830	2830	2830	0
532	20250116	114900	13474365	2830	2830	2830	2830	0
533	20250116	114800	13474365	2830	2830	2830	2830	0
534	20250116	114700	13474365	2830	2830	2830	2830	0
535	20250116	114600	13474365	2830	2830	2830	2830	0
536	20250116	114500	13474365	2830	2830	2830	2830	0
537	20250116	114400	13474365	2830	2830	2830	2830	26
538	20250116	114300	13400785	2830	2830	2830	2830	0
539	20250116	114200	13400785	2830	2830	2830	2830	0
540	20250116	114100	13400785	2830	2830	2830	2830	0
541	20250116	114000	13400785	2830	2830	2830	2830	0
542	20250116	113900	13400785	2830	2830	2830	2830	0
543	20250116	113800	13400785	2830	2830	2830	2830	2
544	20250116	113700	13395125	2830	2830	2830	2830	0
545	20250116	113600	13395125	2830	2830	2830	2830	0
546	20250116	113500	13395125	2830	2830	2830	2830	0
547	20250116	113400	13395125	2830	2830	2830	2830	0
548	20250116	113300	13395125	2830	2830	2830	2830	0
549	20250116	113200	13395125	2830	2830	2830	2830	0
550	20250116	113100	13395125	2830	2830	2830	2830	0
551	20250116	113000	13395125	2830	2830	2830	2830	0
552	20250116	112900	13395125	2830	2830	2830	2830	0
553	20250116	112800	13395125	2830	2830	2830	2830	0
554	20250116	112700	13395125	2830	2830	2830	2830	0
555	20250116	112600	13395125	2830	2830	2830	2830	0
556	20250116	112500	13395125	2830	2830	2830	2830	0
557	20250116	112400	13395125	2830	2830	2830	2830	0
558	20250116	112300	13395125	2830	2830	2830	2830	0
559	20250116	112200	13395125	2830	2830	2830	2830	0
560	20250116	112100	13395125	2830	2830	2830	2830	0
561	20250116	112000	13395125	2830	2830	2830	2830	0
562	20250116	111900	13395125	2830	2830	2830	2830	0
563	20250116	111800	13395125	2830	2830	2830	2830	1
564	20250116	111700	13392295	2810	2820	2820	2810	80
565	20250116	111600	13167305	2830	2830	2830	2830	0
566	20250116	111500	13167305	2830	2830	2830	2830	0
567	20250116	111400	13167305	2830	2830	2830	2830	0
568	20250116	111300	13167305	2830	2830	2830	2830	2
569	20250116	111200	13161645	2835	2835	2835	2835	0
570	20250116	111100	13161645	2835	2835	2835	2835	0
571	20250116	111000	13161645	2835	2835	2835	2835	0
572	20250116	110900	13161645	2835	2835	2835	2835	0
573	20250116	110800	13161645	2835	2840	2840	2835	1128
574	20250116	110700	9963760	2835	2835	2840	2835	1304
575	20250116	110600	6266765	2835	2835	2835	2835	0
576	20250116	110500	6266765	2835	2835	2835	2835	0
577	20250116	110400	6266765	2835	2835	2835	2835	0
578	20250116	110300	6266765	2835	2835	2835	2835	3
579	20250116	110200	6258260	2840	2840	2840	2840	0
580	20250116	110100	6258260	2840	2840	2840	2840	0
581	20250116	110000	6258260	2840	2840	2840	2840	0
582	20250116	105900	6258260	2840	2840	2840	2840	1
583	20250116	105800	6255420	2830	2830	2830	2830	15
584	20250116	105700	6212970	2840	2840	2840	2840	0
585	20250116	105600	6212970	2840	2840	2840	2840	0
586	20250116	105500	6212970	2840	2840	2840	2840	0
587	20250116	105400	6212970	2840	2840	2840	2840	0
588	20250116	105300	6212970	2840	2840	2840	2840	0
589	20250116	105200	6212970	2840	2840	2840	2840	0
590	20250116	105100	6212970	2840	2840	2840	2840	0
591	20250116	105000	6212970	2840	2840	2840	2840	20
592	20250116	104900	6156170	2840	2840	2840	2840	0
593	20250116	104800	6156170	2840	2840	2840	2840	0
594	20250116	104700	6156170	2840	2840	2840	2840	0
595	20250116	104600	6156170	2840	2840	2840	2840	0
596	20250116	104500	6156170	2840	2840	2840	2840	0
597	20250116	104400	6156170	2840	2840	2840	2840	0
598	20250116	104300	6156170	2840	2840	2840	2840	0
599	20250116	104200	6156170	2840	2840	2840	2840	0
600	20250116	104100	6156170	2840	2840	2840	2840	0
601	20250116	104000	6156170	2840	2840	2840	2840	0
602	20250116	103900	6156170	2840	2840	2840	2840	0
603	20250116	103800	6156170	2840	2840	2840	2840	0
604	20250116	103700	6156170	2840	2840	2840	2840	0
605	20250116	103600	6156170	2840	2840	2840	2840	0
606	20250116	103500	6156170	2840	2840	2840	2840	0
607	20250116	103400	6156170	2840	2840	2840	2840	0
608	20250116	103300	6156170	2840	2840	2840	2840	0
609	20250116	103200	6156170	2840	2840	2840	2840	0
610	20250116	103100	6156170	2840	2840	2840	2840	0
611	20250116	103000	6156170	2840	2840	2840	2840	0
612	20250116	102900	6156170	2840	2840	2840	2840	0
613	20250116	102800	6156170	2840	2840	2840	2840	0
614	20250116	102700	6156170	2840	2840	2840	2840	0
615	20250116	102600	6156170	2840	2840	2840	2840	0
616	20250116	102500	6156170	2840	2840	2840	2840	0
617	20250116	102400	6156170	2840	2840	2840	2840	8
618	20250116	102300	6133450	2840	2840	2840	2840	0
619	20250116	102200	6133450	2840	2840	2840	2840	0
620	20250116	102100	6133450	2840	2840	2840	2840	0
621	20250116	102000	6133450	2840	2840	2840	2840	37
622	20250116	101900	6028370	2835	2835	2835	2835	0
623	20250116	101800	6028370	2835	2835	2835	2835	0
624	20250116	101700	6028370	2835	2835	2835	2835	0
625	20250116	101600	6028370	2835	2835	2835	2835	0
626	20250116	101500	6028370	2835	2835	2835	2835	0
627	20250116	101400	6028370	2835	2835	2835	2835	0
628	20250116	101300	6028370	2835	2835	2835	2835	0
629	20250116	101200	6028370	2835	2835	2835	2835	0
630	20250116	101100	6028370	2835	2835	2835	2835	0
631	20250116	101000	6028370	2835	2835	2835	2835	0
632	20250116	100900	6028370	2835	2835	2835	2835	0
633	20250116	100800	6028370	2835	2835	2835	2835	0
634	20250116	100700	6028370	2835	2835	2835	2835	0
635	20250116	100600	6028370	2835	2835	2835	2835	0
636	20250116	100500	6028370	2835	2835	2835	2835	0
637	20250116	100400	6028370	2835	2835	2835	2835	0
638	20250116	100300	6028370	2835	2835	2835	2835	0
639	20250116	100200	6028370	2835	2835	2835	2835	11
640	20250116	100100	5997185	2840	2840	2840	2840	0
641	20250116	100000	5997185	2840	2840	2840	2840	0
642	20250116	095900	5997185	2840	2840	2840	2840	1
643	20250116	095800	5994345	2840	2840	2840	2840	2
644	20250116	095700	5988665	2840	2840	2840	2840	0
645	20250116	095600	5988665	2840	2840	2840	2840	95
646	20250116	095500	5718865	2840	2840	2840	2840	0
647	20250116	095400	5718865	2840	2840	2840	2840	0
648	20250116	095300	5718865	2840	2840	2840	2840	0
649	20250116	095200	5718865	2840	2840	2840	2840	53
650	20250116	095100	5568345	2855	2855	2855	2855	0
651	20250116	095000	5568345	2855	2855	2855	2855	1
652	20250116	094900	5565490	2855	2855	2855	2855	1
653	20250116	094800	5562635	2855	2850	2855	2850	100
654	20250116	094700	5277510	2850	2850	2850	2850	3
655	20250116	094600	5268960	2855	2845	2855	2845	55
656	20250116	094500	5112015	2845	2825	2845	2825	300
657	20250116	094400	4262760	2825	2825	2825	2825	5
658	20250116	094300	4248635	2825	2825	2825	2825	4
659	20250116	094200	4237335	2825	2820	2825	2820	11
660	20250116	094100	4206310	2815	2820	2820	2815	351
661	20250116	094000	3216495	2815	2815	2815	2815	0
662	20250116	093900	3216495	2815	2815	2815	2815	0
663	20250116	093800	3216495	2815	2815	2815	2815	0
664	20250116	093700	3216495	2815	2815	2815	2815	0
665	20250116	093600	3216495	2815	2815	2815	2815	200
666	20250116	093500	2653495	2810	2810	2810	2810	0
667	20250116	093400	2653495	2810	2810	2810	2810	0
668	20250116	093300	2653495	2810	2810	2810	2810	0
669	20250116	093200	2653495	2810	2810	2810	2810	130
670	20250116	093100	2288195	2815	2815	2815	2815	1
671	20250116	093000	2285380	2815	2815	2815	2815	103
672	20250116	092900	1995435	2815	2815	2815	2815	0
673	20250116	092800	1995435	2815	2815	2815	2815	0
674	20250116	092700	1995435	2815	2815	2815	2815	0
675	20250116	092600	1995435	2815	2815	2815	2815	0
676	20250116	092500	1995435	2815	2815	2815	2815	23
677	20250116	092400	1930690	2815	2815	2815	2815	0
678	20250116	092300	1930690	2815	2815	2815	2815	30
679	20250116	092200	1846240	2815	2815	2815	2815	0
680	20250116	092100	1846240	2815	2815	2815	2815	0
681	20250116	092000	1846240	2815	2815	2815	2815	0
682	20250116	091900	1846240	2815	2815	2815	2815	0
683	20250116	091800	1846240	2815	2815	2815	2815	0
684	20250116	091700	1846240	2815	2815	2815	2815	0
685	20250116	091600	1846240	2815	2815	2815	2815	0
686	20250116	091500	1846240	2815	2815	2815	2815	0
687	20250116	091400	1846240	2815	2815	2815	2815	0
688	20250116	091300	1846240	2815	2815	2815	2815	67
689	20250116	091200	1657635	2815	2810	2815	2810	500
690	20250116	091100	250505	2800	2800	2800	2800	0
691	20250116	091000	250505	2800	2800	2800	2800	0
692	20250116	090900	250505	2800	2800	2800	2800	0
693	20250116	090800	250505	2800	2800	2800	2800	0
694	20250116	090700	250505	2800	2800	2800	2800	0
695	20250116	090600	250505	2800	2800	2800	2800	0
696	20250116	090500	250505	2800	2800	2800	2800	0
697	20250116	090400	250505	2800	2800	2800	2800	0
698	20250116	090300	250505	2800	2800	2800	2800	0
699	20250116	090200	250505	2800	2800	2800	2800	1
700	20250116	090100	247705	2810	2810	2810	2810	3
701	20250116	090000	239275	2815	2815	2815	2815	85