KissMeData/147760/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	202800	23675795	2980	2980	2980	2980	170
3	20250114	202700	23675795	2980	2980	2980	2980	0
4	20250114	202600	23675795	2980	2980	2980	2980	0
5	20250114	202500	23675795	2980	2980	2980	2980	0
6	20250114	202400	23675795	2980	2980	2980	2980	0
7	20250114	202300	23675795	2980	2980	2980	2980	0
8	20250114	202200	23675795	2980	2980	2980	2980	0
9	20250114	202100	23675795	2980	2980	2980	2980	0
10	20250114	202000	23675795	2980	2980	2980	2980	0
11	20250114	201900	23675795	2980	2980	2980	2980	0
12	20250114	201800	23675795	2980	2980	2980	2980	0
13	20250114	201700	23675795	2980	2980	2980	2980	0
14	20250114	201600	23675795	2980	2980	2980	2980	0
15	20250114	201500	23675795	2980	2980	2980	2980	0
16	20250114	201400	23675795	2980	2980	2980	2980	0
17	20250114	201300	23675795	2980	2980	2980	2980	0
18	20250114	201200	23675795	2980	2980	2980	2980	0
19	20250114	201100	23675795	2980	2980	2980	2980	0
20	20250114	201000	23675795	2980	2980	2980	2980	0
21	20250114	200900	23675795	2980	2980	2980	2980	0
22	20250114	200800	23675795	2980	2980	2980	2980	0
23	20250114	200700	23675795	2980	2980	2980	2980	0
24	20250114	200600	23675795	2980	2980	2980	2980	0
25	20250114	200500	23675795	2980	2980	2980	2980	0
26	20250114	200400	23675795	2980	2980	2980	2980	0
27	20250114	200300	23675795	2980	2980	2980	2980	0
28	20250114	200200	23675795	2980	2980	2980	2980	0
29	20250114	200100	23675795	2980	2980	2980	2980	0
30	20250114	200000	23675795	2980	2980	2980	2980	0
31	20250114	195900	23675795	2980	2980	2980	2980	0
32	20250114	195800	23675795	2980	2980	2980	2980	170
33	20250114	195700	23675795	2980	2980	2980	2980	0
34	20250114	195600	23675795	2980	2980	2980	2980	0
35	20250114	195500	23675795	2980	2980	2980	2980	0
36	20250114	195400	23675795	2980	2980	2980	2980	0
37	20250114	195300	23675795	2980	2980	2980	2980	0
38	20250114	195200	23675795	2980	2980	2980	2980	0
39	20250114	195100	23675795	2980	2980	2980	2980	0
40	20250114	195000	23675795	2980	2980	2980	2980	0
41	20250114	194900	23675795	2980	2980	2980	2980	0
42	20250114	194800	23675795	2980	2980	2980	2980	0
43	20250114	194700	23675795	2980	2980	2980	2980	0
44	20250114	194600	23675795	2980	2980	2980	2980	0
45	20250114	194500	23675795	2980	2980	2980	2980	0
46	20250114	194400	23675795	2980	2980	2980	2980	0
47	20250114	194300	23675795	2980	2980	2980	2980	0
48	20250114	194200	23675795	2980	2980	2980	2980	0
49	20250114	194100	23675795	2980	2980	2980	2980	0
50	20250114	194000	23675795	2980	2980	2980	2980	0
51	20250114	193900	23675795	2980	2980	2980	2980	0
52	20250114	193800	23675795	2980	2980	2980	2980	0
53	20250114	193700	23675795	2980	2980	2980	2980	0
54	20250114	193600	23675795	2980	2980	2980	2980	0
55	20250114	193500	23675795	2980	2980	2980	2980	0
56	20250114	193400	23675795	2980	2980	2980	2980	0
57	20250114	193300	23675795	2980	2980	2980	2980	0
58	20250114	193200	23675795	2980	2980	2980	2980	0
59	20250114	193100	23675795	2980	2980	2980	2980	0
60	20250114	193000	23675795	2980	2980	2980	2980	0
61	20250114	192900	23675795	2980	2980	2980	2980	0
62	20250114	192800	23675795	2980	2980	2980	2980	170
63	20250114	192700	23675795	2980	2980	2980	2980	0
64	20250114	192600	23675795	2980	2980	2980	2980	0
65	20250114	192500	23675795	2980	2980	2980	2980	0
66	20250114	192400	23675795	2980	2980	2980	2980	0
67	20250114	192300	23675795	2980	2980	2980	2980	0
68	20250114	192200	23675795	2980	2980	2980	2980	0
69	20250114	192100	23675795	2980	2980	2980	2980	0
70	20250114	192000	23675795	2980	2980	2980	2980	0
71	20250114	191900	23675795	2980	2980	2980	2980	0
72	20250114	191800	23675795	2980	2980	2980	2980	0
73	20250114	191700	23675795	2980	2980	2980	2980	0
74	20250114	191600	23675795	2980	2980	2980	2980	0
75	20250114	191500	23675795	2980	2980	2980	2980	0
76	20250114	191400	23675795	2980	2980	2980	2980	0
77	20250114	191300	23675795	2980	2980	2980	2980	0
78	20250114	191200	23675795	2980	2980	2980	2980	0
79	20250114	191100	23675795	2980	2980	2980	2980	0
80	20250114	191000	23675795	2980	2980	2980	2980	0
81	20250114	190900	23675795	2980	2980	2980	2980	0
82	20250114	190800	23675795	2980	2980	2980	2980	0
83	20250114	190700	23675795	2980	2980	2980	2980	0
84	20250114	190600	23675795	2980	2980	2980	2980	0
85	20250114	190500	23675795	2980	2980	2980	2980	0
86	20250114	190400	23675795	2980	2980	2980	2980	0
87	20250114	190300	23675795	2980	2980	2980	2980	0
88	20250114	190200	23675795	2980	2980	2980	2980	0
89	20250114	190100	23675795	2980	2980	2980	2980	0
90	20250114	190000	23675795	2980	2980	2980	2980	0
91	20250114	185900	23675795	2980	2980	2980	2980	0
92	20250114	185800	23675795	2980	2980	2980	2980	170
93	20250114	185700	23675795	2980	2980	2980	2980	0
94	20250114	185600	23675795	2980	2980	2980	2980	0
95	20250114	185500	23675795	2980	2980	2980	2980	0
96	20250114	185400	23675795	2980	2980	2980	2980	0
97	20250114	185300	23675795	2980	2980	2980	2980	0
98	20250114	185200	23675795	2980	2980	2980	2980	0
99	20250114	185100	23675795	2980	2980	2980	2980	0
100	20250114	185000	23675795	2980	2980	2980	2980	0
101	20250114	184900	23675795	2980	2980	2980	2980	0
102	20250114	184800	23675795	2980	2980	2980	2980	0
103	20250114	184700	23675795	2980	2980	2980	2980	0
104	20250114	184600	23675795	2980	2980	2980	2980	0
105	20250114	184500	23675795	2980	2980	2980	2980	0
106	20250114	184400	23675795	2980	2980	2980	2980	0
107	20250114	184300	23675795	2980	2980	2980	2980	0
108	20250114	184200	23675795	2980	2980	2980	2980	0
109	20250114	184100	23675795	2980	2980	2980	2980	0
110	20250114	184000	23675795	2980	2980	2980	2980	0
111	20250114	183900	23675795	2980	2980	2980	2980	0
112	20250114	183800	23675795	2980	2980	2980	2980	0
113	20250114	183700	23675795	2980	2980	2980	2980	0
114	20250114	183600	23675795	2980	2980	2980	2980	0
115	20250114	183500	23675795	2980	2980	2980	2980	0
116	20250114	183400	23675795	2980	2980	2980	2980	0
117	20250114	183300	23675795	2980	2980	2980	2980	0
118	20250114	183200	23675795	2980	2980	2980	2980	0
119	20250114	183100	23675795	2980	2980	2980	2980	0
120	20250114	183000	23675795	2980	2980	2980	2980	0
121	20250114	182900	23675795	2980	2980	2980	2980	0
122	20250114	182800	23675795	2980	2980	2980	2980	170
123	20250114	182700	23675795	2980	2980	2980	2980	0
124	20250114	182600	23675795	2980	2980	2980	2980	0
125	20250114	182500	23675795	2980	2980	2980	2980	0
126	20250114	182400	23675795	2980	2980	2980	2980	0
127	20250114	182300	23675795	2980	2980	2980	2980	0
128	20250114	182200	23675795	2980	2980	2980	2980	0
129	20250114	182100	23675795	2980	2980	2980	2980	0
130	20250114	182000	23675795	2980	2980	2980	2980	0
131	20250114	181900	23675795	2980	2980	2980	2980	0
132	20250114	181800	23675795	2980	2980	2980	2980	0
133	20250114	181700	23675795	2980	2980	2980	2980	0
134	20250114	181600	23675795	2980	2980	2980	2980	0
135	20250114	181500	23675795	2980	2980	2980	2980	0
136	20250114	181400	23675795	2980	2980	2980	2980	0
137	20250114	181300	23675795	2980	2980	2980	2980	0
138	20250114	181200	23675795	2980	2980	2980	2980	0
139	20250114	181100	23675795	2980	2980	2980	2980	0
140	20250114	181000	23675795	2980	2980	2980	2980	0
141	20250114	180900	23675795	2980	2980	2980	2980	0
142	20250114	180800	23675795	2980	2980	2980	2980	0
143	20250114	180700	23675795	2980	2980	2980	2980	0
144	20250114	180600	23675795	2980	2980	2980	2980	0
145	20250114	180500	23675795	2980	2980	2980	2980	0
146	20250114	180400	23675795	2980	2980	2980	2980	0
147	20250114	180300	23675795	2980	2980	2980	2980	0
148	20250114	180200	23675795	2980	2980	2980	2980	0
149	20250114	180100	23675795	2980	2980	2980	2980	0
150	20250114	180000	23675795	2980	2980	2980	2980	0
151	20250114	175900	23675795	2980	2980	2980	2980	0
152	20250114	175800	23675795	2980	2980	2980	2980	170
153	20250114	175700	23675795	2980	2980	2980	2980	0
154	20250114	175600	23675795	2980	2980	2980	2980	0
155	20250114	175500	23675795	2980	2980	2980	2980	0
156	20250114	175400	23675795	2980	2980	2980	2980	0
157	20250114	175300	23675795	2980	2980	2980	2980	0
158	20250114	175200	23675795	2980	2980	2980	2980	0
159	20250114	175100	23675795	2980	2980	2980	2980	0
160	20250114	175000	23675795	2980	2980	2980	2980	0
161	20250114	174900	23675795	2980	2980	2980	2980	0
162	20250114	174800	23675795	2980	2980	2980	2980	0
163	20250114	174700	23675795	2980	2980	2980	2980	0
164	20250114	174600	23675795	2980	2980	2980	2980	0
165	20250114	174500	23675795	2980	2980	2980	2980	0
166	20250114	174400	23675795	2980	2980	2980	2980	0
167	20250114	174300	23675795	2980	2980	2980	2980	0
168	20250114	174200	23675795	2980	2980	2980	2980	0
169	20250114	174100	23675795	2980	2980	2980	2980	0
170	20250114	174000	23675795	2980	2980	2980	2980	0
171	20250114	173900	23675795	2980	2980	2980	2980	0
172	20250114	173800	23675795	2980	2980	2980	2980	0
173	20250114	173700	23675795	2980	2980	2980	2980	0
174	20250114	173600	23675795	2980	2980	2980	2980	0
175	20250114	173500	23675795	2980	2980	2980	2980	0
176	20250114	173400	23675795	2980	2980	2980	2980	0
177	20250114	173300	23675795	2980	2980	2980	2980	0
178	20250114	173200	23675795	2980	2980	2980	2980	0
179	20250114	173100	23675795	2980	2980	2980	2980	0
180	20250114	173000	23675795	2980	2980	2980	2980	0
181	20250114	172900	23675795	2980	2980	2980	2980	0
182	20250114	172800	23675795	2980	2980	2980	2980	170
183	20250114	172700	23675795	2980	2980	2980	2980	0
184	20250114	172600	23675795	2980	2980	2980	2980	0
185	20250114	172500	23675795	2980	2980	2980	2980	0
186	20250114	172400	23675795	2980	2980	2980	2980	0
187	20250114	172300	23675795	2980	2980	2980	2980	0
188	20250114	172200	23675795	2980	2980	2980	2980	0
189	20250114	172100	23675795	2980	2980	2980	2980	0
190	20250114	172000	23675795	2980	2980	2980	2980	0
191	20250114	171900	23675795	2980	2980	2980	2980	0
192	20250114	171800	23675795	2980	2980	2980	2980	0
193	20250114	171700	23675795	2980	2980	2980	2980	0
194	20250114	171600	23675795	2980	2980	2980	2980	0
195	20250114	171500	23675795	2980	2980	2980	2980	0
196	20250114	171400	23675795	2980	2980	2980	2980	0
197	20250114	171300	23675795	2980	2980	2980	2980	0
198	20250114	171200	23675795	2980	2980	2980	2980	0
199	20250114	171100	23675795	2980	2980	2980	2980	0
200	20250114	171000	23675795	2980	2980	2980	2980	0
201	20250114	170900	23675795	2980	2980	2980	2980	0
202	20250114	170800	23675795	2980	2980	2980	2980	0
203	20250114	170700	23675795	2980	2980	2980	2980	0
204	20250114	170600	23675795	2980	2980	2980	2980	0
205	20250114	170500	23675795	2980	2980	2980	2980	0
206	20250114	170400	23675795	2980	2980	2980	2980	0
207	20250114	170300	23675795	2980	2980	2980	2980	0
208	20250114	170200	23675795	2980	2980	2980	2980	0
209	20250114	170100	23675795	2980	2980	2980	2980	0
210	20250114	170000	23675795	2980	2980	2980	2980	0
211	20250114	165900	23675795	2980	2980	2980	2980	0
212	20250114	165800	23675795	2980	2980	2980	2980	170
213	20250114	165700	23675795	2980	2980	2980	2980	0
214	20250114	165600	23675795	2980	2980	2980	2980	0
215	20250114	165500	23675795	2980	2980	2980	2980	0
216	20250114	165400	23675795	2980	2980	2980	2980	0
217	20250114	165300	23675795	2980	2980	2980	2980	0
218	20250114	165200	23675795	2980	2980	2980	2980	0
219	20250114	165100	23675795	2980	2980	2980	2980	0
220	20250114	165000	23675795	2980	2980	2980	2980	0
221	20250114	164900	23675795	2980	2980	2980	2980	0
222	20250114	164800	23675795	2980	2980	2980	2980	0
223	20250114	164700	23675795	2980	2980	2980	2980	0
224	20250114	164600	23675795	2980	2980	2980	2980	0
225	20250114	164500	23675795	2980	2980	2980	2980	0
226	20250114	164400	23675795	2980	2980	2980	2980	0
227	20250114	164300	23675795	2980	2980	2980	2980	0
228	20250114	164200	23675795	2980	2980	2980	2980	0
229	20250114	164100	23675795	2980	2980	2980	2980	0
230	20250114	164000	23675795	2980	2980	2980	2980	0
231	20250114	163900	23675795	2980	2980	2980	2980	0
232	20250114	163800	23675795	2980	2980	2980	2980	0
233	20250114	163700	23675795	2980	2980	2980	2980	0
234	20250114	163600	23675795	2980	2980	2980	2980	0
235	20250114	163500	23675795	2980	2980	2980	2980	0
236	20250114	163400	23675795	2980	2980	2980	2980	0
237	20250114	163300	23675795	2980	2980	2980	2980	0
238	20250114	163200	23675795	2980	2980	2980	2980	0
239	20250114	163100	23675795	2980	2980	2980	2980	0
240	20250114	163000	23675795	2980	2980	2980	2980	0
241	20250114	162900	23675795	2980	2980	2980	2980	0
242	20250114	162800	23675795	2980	2980	2980	2980	170
243	20250114	162700	23675795	2980	2980	2980	2980	0
244	20250114	162600	23675795	2980	2980	2980	2980	0
245	20250114	162500	23675795	2980	2980	2980	2980	0
246	20250114	162400	23675795	2980	2980	2980	2980	0
247	20250114	162300	23675795	2980	2980	2980	2980	0
248	20250114	162200	23675795	2980	2980	2980	2980	0
249	20250114	162100	23675795	2980	2980	2980	2980	0
250	20250114	162000	23675795	2980	2980	2980	2980	0
251	20250114	161900	23675795	2980	2980	2980	2980	0
252	20250114	161800	23675795	2980	2980	2980	2980	0
253	20250114	161700	23675795	2980	2980	2980	2980	0
254	20250114	161600	23675795	2980	2980	2980	2980	0
255	20250114	161500	23675795	2980	2980	2980	2980	0
256	20250114	161400	23675795	2980	2980	2980	2980	0
257	20250114	161300	23675795	2980	2980	2980	2980	0
258	20250114	161200	23675795	2980	2980	2980	2980	0
259	20250114	161100	23675795	2980	2980	2980	2980	0
260	20250114	161000	23675795	2980	2980	2980	2980	0
261	20250114	160900	23675795	2980	2980	2980	2980	0
262	20250114	160800	23675795	2980	2980	2980	2980	0
263	20250114	160700	23675795	2980	2980	2980	2980	0
264	20250114	160600	23675795	2980	2980	2980	2980	0
265	20250114	160500	23675795	2980	2980	2980	2980	0
266	20250114	160400	23675795	2980	2980	2980	2980	0
267	20250114	160300	23675795	2980	2980	2980	2980	0
268	20250114	160200	23675795	2980	2980	2980	2980	0
269	20250114	160100	23675795	2980	2980	2980	2980	0
270	20250114	160000	23675795	2980	2980	2980	2980	0
271	20250114	155900	23675795	2980	2980	2980	2980	0
272	20250114	155800	23675795	2980	2980	2980	2980	170
273	20250114	155700	23675795	2980	2980	2980	2980	0
274	20250114	155600	23675795	2980	2980	2980	2980	0
275	20250114	155500	23675795	2980	2980	2980	2980	0
276	20250114	155400	23675795	2980	2980	2980	2980	0
277	20250114	155300	23675795	2980	2980	2980	2980	0
278	20250114	155200	23675795	2980	2980	2980	2980	0
279	20250114	155100	23675795	2980	2980	2980	2980	0
280	20250114	155000	23675795	2980	2980	2980	2980	0
281	20250114	154900	23675795	2980	2980	2980	2980	0
282	20250114	154800	23675795	2980	2980	2980	2980	0
283	20250114	154700	23675795	2980	2980	2980	2980	0
284	20250114	154600	23675795	2980	2980	2980	2980	0
285	20250114	154500	23675795	2980	2980	2980	2980	0
286	20250114	154400	23675795	2980	2980	2980	2980	0
287	20250114	154300	23675795	2980	2980	2980	2980	0
288	20250114	154200	23675795	2980	2980	2980	2980	0
289	20250114	154100	23675795	2980	2980	2980	2980	0
290	20250114	154000	23675795	2980	2980	2980	2980	0
291	20250114	153900	23675795	2980	2980	2980	2980	0
292	20250114	153800	23675795	2980	2980	2980	2980	0
293	20250114	153700	23675795	2980	2980	2980	2980	0
294	20250114	153600	23675795	2980	2980	2980	2980	0
295	20250114	153500	23675795	2980	2980	2980	2980	0
296	20250114	153400	23675795	2980	2980	2980	2980	0
297	20250114	153300	23675795	2980	2980	2980	2980	0
298	20250114	153200	23675795	2980	2980	2980	2980	0
299	20250114	153100	23675795	2980	2980	2980	2980	0
300	20250114	153000	23675795	2980	2980	2980	2980	170
301	20250114	152900	23169195	2975	2975	2975	2975	0
302	20250114	152800	23169195	2975	2975	2975	2975	0
303	20250114	152700	23169195	2975	2975	2975	2975	0
304	20250114	152600	23169195	2975	2975	2975	2975	0
305	20250114	152500	23169195	2975	2975	2975	2975	0
306	20250114	152400	23169195	2975	2975	2975	2975	0
307	20250114	152300	23169195	2975	2975	2975	2975	0
308	20250114	152200	23169195	2975	2975	2975	2975	0
309	20250114	152100	23169195	2975	2975	2975	2975	0
310	20250114	152000	23169195	2975	2975	2975	2975	0
311	20250114	151900	23169195	2975	2970	2975	2970	114
312	20250114	151800	22830390	2975	2975	2975	2975	20
313	20250114	151700	22770890	2975	2975	2975	2975	0
314	20250114	151600	22770890	2975	2975	2975	2975	0
315	20250114	151500	22770890	2975	2980	2980	2975	241
316	20250114	151400	22053870	2980	2980	2980	2980	0
317	20250114	151300	22053870	2980	2980	2980	2980	0
318	20250114	151200	22053870	2980	2980	2980	2980	0
319	20250114	151100	22053870	2980	2980	2980	2980	0
320	20250114	151000	22053870	2980	2980	2980	2980	5
321	20250114	150900	22038970	2970	2970	2970	2970	602
322	20250114	150800	20251030	2980	2980	2980	2980	5
323	20250114	150700	20236130	2980	2980	2980	2980	14
324	20250114	150600	20194410	2980	2980	2980	2980	0
325	20250114	150500	20194410	2980	2980	2980	2980	0
326	20250114	150400	20194410	2980	2980	2980	2980	0
327	20250114	150300	20194410	2980	2980	2980	2980	0
328	20250114	150200	20194410	2980	2980	2980	2980	0
329	20250114	150100	20194410	2980	2980	2980	2980	0
330	20250114	150000	20194410	2980	2980	2980	2980	0
331	20250114	145900	20194410	2980	2980	2980	2980	0
332	20250114	145800	20194410	2980	2980	2980	2980	0
333	20250114	145700	20194410	2980	2980	2980	2980	0
334	20250114	145600	20194410	2980	2980	2980	2980	0
335	20250114	145500	20194410	2980	2980	2980	2980	9
336	20250114	145400	20167590	2980	2980	2980	2980	0
337	20250114	145300	20167590	2980	2980	2980	2980	0
338	20250114	145200	20167590	2980	2980	2980	2980	0
339	20250114	145100	20167590	2980	2980	2980	2980	0
340	20250114	145000	20167590	2980	2980	2980	2980	0
341	20250114	144900	20167590	2980	2980	2980	2980	0
342	20250114	144800	20167590	2980	2980	2980	2980	197
343	20250114	144700	19580530	2980	2980	2980	2980	103
344	20250114	144600	19273590	2980	2980	2980	2980	0
345	20250114	144500	19273590	2980	2980	2980	2980	502
346	20250114	144400	17777630	2970	2970	2970	2970	1
347	20250114	144300	17774660	2975	2975	2975	2975	0
348	20250114	144200	17774660	2975	2975	2975	2975	1
349	20250114	144100	17771685	2980	2980	2980	2980	0
350	20250114	144000	17771685	2980	2980	2980	2980	8
351	20250114	143900	17747845	2975	2975	2975	2975	8
352	20250114	143800	17724045	2980	2980	2980	2980	0
353	20250114	143700	17724045	2980	2980	2980	2980	0
354	20250114	143600	17724045	2980	2980	2980	2980	0
355	20250114	143500	17724045	2980	2980	2980	2980	0
356	20250114	143400	17724045	2980	2980	2980	2980	34
357	20250114	143300	17622725	2980	2980	2980	2980	0
358	20250114	143200	17622725	2980	2980	2980	2980	0
359	20250114	143100	17622725	2980	2980	2980	2980	0
360	20250114	143000	17622725	2980	2980	2980	2980	0
361	20250114	142900	17622725	2980	2980	2980	2980	4
362	20250114	142800	17610805	2980	2980	2980	2980	0
363	20250114	142700	17610805	2980	2980	2980	2980	1
364	20250114	142600	17607825	2975	2975	2975	2975	0
365	20250114	142500	17607825	2975	2975	2975	2975	0
366	20250114	142400	17607825	2975	2975	2975	2975	100
367	20250114	142300	17310325	2980	2980	2980	2980	0
368	20250114	142200	17310325	2980	2980	2980	2980	0
369	20250114	142100	17310325	2980	2980	2980	2980	0
370	20250114	142000	17310325	2980	2980	2980	2980	0
371	20250114	141900	17310325	2980	2980	2980	2980	0
372	20250114	141800	17310325	2980	2980	2980	2980	0
373	20250114	141700	17310325	2980	2980	2980	2980	0
374	20250114	141600	17310325	2980	2980	2980	2980	2
375	20250114	141500	17304365	2975	2975	2975	2975	123
376	20250114	141400	16938440	2985	2985	2985	2985	0
377	20250114	141300	16938440	2985	2985	2985	2985	0
378	20250114	141200	16938440	2985	2990	2990	2985	102
379	20250114	141100	16633820	2990	2990	2990	2990	0
380	20250114	141000	16633820	2990	2990	2990	2990	0
381	20250114	140900	16633820	2990	2990	2990	2990	0
382	20250114	140800	16633820	2990	2990	2990	2990	27
383	20250114	140700	16553090	2990	2990	2990	2990	0
384	20250114	140600	16553090	2990	2990	2990	2990	111
385	20250114	140500	16221200	2990	2990	2990	2990	0
386	20250114	140400	16221200	2990	2990	2990	2990	0
387	20250114	140300	16221200	2990	2990	2990	2990	0
388	20250114	140200	16221200	2990	2990	2990	2990	0
389	20250114	140100	16221200	2990	2990	2990	2990	22
390	20250114	140000	16155420	2990	2990	2990	2990	0
391	20250114	135900	16155420	2990	2990	2990	2990	5
392	20250114	135800	16140470	2965	2965	2965	2965	0
393	20250114	135700	16140470	2965	2965	2965	2965	0
394	20250114	135600	16140470	2965	2965	2965	2965	0
395	20250114	135500	16140470	2965	2965	2965	2965	0
396	20250114	135400	16140470	2965	2965	2965	2965	0
397	20250114	135300	16140470	2965	2965	2965	2965	0
398	20250114	135200	16140470	2965	2965	2965	2965	0
399	20250114	135100	16140470	2965	2965	2965	2965	0
400	20250114	135000	16140470	2965	2965	2965	2965	0
401	20250114	134900	16140470	2965	2965	2965	2965	0
402	20250114	134800	16140470	2965	2965	2965	2965	0
403	20250114	134700	16140470	2965	2965	2965	2965	0
404	20250114	134600	16140470	2965	2965	2965	2965	0
405	20250114	134500	16140470	2965	2965	2965	2965	0
406	20250114	134400	16140470	2965	2965	2965	2965	0
407	20250114	134300	16140470	2965	2965	2965	2965	0
408	20250114	134200	16140470	2965	2965	2965	2965	2891
409	20250114	134100	7568655	2965	2965	2965	2965	50
410	20250114	134000	7420405	2965	2965	2965	2965	0
411	20250114	133900	7420405	2965	2965	2965	2965	106
412	20250114	133800	7106115	2965	2965	2965	2965	346
413	20250114	133700	6080225	2965	2965	2965	2965	0
414	20250114	133600	6080225	2965	2965	2965	2965	6
415	20250114	133500	6062435	2965	2965	2965	2965	0
416	20250114	133400	6062435	2965	2965	2965	2965	0
417	20250114	133300	6062435	2965	2965	2965	2965	0
418	20250114	133200	6062435	2965	2965	2965	2965	0
419	20250114	133100	6062435	2965	2965	2965	2965	1
420	20250114	133000	6059470	2965	2965	2965	2965	59
421	20250114	132900	5884535	2965	2965	2965	2965	0
422	20250114	132800	5884535	2965	2965	2965	2965	0
423	20250114	132700	5884535	2965	2965	2965	2965	0
424	20250114	132600	5884535	2965	2965	2965	2965	0
425	20250114	132500	5884535	2965	2965	2965	2965	0
426	20250114	132400	5884535	2965	2965	2965	2965	0
427	20250114	132300	5884535	2965	2965	2965	2965	0
428	20250114	132200	5884535	2965	2965	2965	2965	0
429	20250114	132100	5884535	2965	2965	2965	2965	0
430	20250114	132000	5884535	2965	2965	2965	2965	0
431	20250114	131900	5884535	2965	2965	2965	2965	0
432	20250114	131800	5884535	2965	2965	2965	2965	67
433	20250114	131700	5685880	2965	2965	2965	2965	0
434	20250114	131600	5685880	2965	2965	2965	2965	0
435	20250114	131500	5685880	2965	2965	2965	2965	0
436	20250114	131400	5685880	2965	2965	2965	2965	0
437	20250114	131300	5685880	2965	2965	2965	2965	0
438	20250114	131200	5685880	2965	2965	2965	2965	0
439	20250114	131100	5685880	2965	2965	2965	2965	1
440	20250114	131000	5682915	2965	2965	2965	2965	0
441	20250114	130900	5682915	2965	2965	2965	2965	0
442	20250114	130800	5682915	2965	2965	2965	2965	0
443	20250114	130700	5682915	2965	2965	2965	2965	0
444	20250114	130600	5682915	2965	2965	2965	2965	0
445	20250114	130500	5682915	2965	2965	2965	2965	0
446	20250114	130400	5682915	2965	2965	2965	2965	0
447	20250114	130300	5682915	2965	2965	2965	2965	0
448	20250114	130200	5682915	2965	2965	2965	2965	0
449	20250114	130100	5682915	2965	2965	2965	2965	0
450	20250114	130000	5682915	2965	2965	2965	2965	0
451	20250114	125900	5682915	2965	2965	2965	2965	0
452	20250114	125800	5682915	2965	2965	2965	2965	0
453	20250114	125700	5682915	2965	2965	2965	2965	0
454	20250114	125600	5682915	2965	2965	2965	2965	100
455	20250114	125500	5386415	2960	2960	2960	2960	0
456	20250114	125400	5386415	2960	2960	2960	2960	0
457	20250114	125300	5386415	2960	2970	2970	2960	269
458	20250114	125200	4587850	2970	2970	2970	2970	0
459	20250114	125100	4587850	2970	2970	2970	2970	0
460	20250114	125000	4587850	2970	2970	2970	2970	0
461	20250114	124900	4587850	2970	2970	2970	2970	10
462	20250114	124800	4558150	2970	2970	2970	2970	0
463	20250114	124700	4558150	2970	2970	2970	2970	0
464	20250114	124600	4558150	2970	2970	2970	2970	0
465	20250114	124500	4558150	2970	2970	2970	2970	0
466	20250114	124400	4558150	2970	2970	2970	2970	0
467	20250114	124300	4558150	2970	2970	2970	2970	0
468	20250114	124200	4558150	2970	2970	2970	2970	0
469	20250114	124100	4558150	2970	2970	2970	2970	0
470	20250114	124000	4558150	2970	2970	2970	2970	59
471	20250114	123900	4382920	2970	2970	2970	2970	10
472	20250114	123800	4353220	2970	2970	2970	2970	0
473	20250114	123700	4353220	2970	2970	2970	2970	40
474	20250114	123600	4234420	2970	2970	2970	2970	0
475	20250114	123500	4234420	2970	2970	2970	2970	0
476	20250114	123400	4234420	2970	2970	2970	2970	0
477	20250114	123300	4234420	2970	2970	2970	2970	0
478	20250114	123200	4234420	2970	2970	2970	2970	0
479	20250114	123100	4234420	2970	2970	2970	2970	0
480	20250114	123000	4234420	2970	2970	2970	2970	0
481	20250114	122900	4234420	2970	2970	2970	2970	0
482	20250114	122800	4234420	2970	2970	2970	2970	0
483	20250114	122700	4234420	2970	2970	2970	2970	0
484	20250114	122600	4234420	2970	2970	2970	2970	0
485	20250114	122500	4234420	2970	2970	2970	2970	0
486	20250114	122400	4234420	2970	2970	2970	2970	0
487	20250114	122300	4234420	2970	2970	2970	2970	0
488	20250114	122200	4234420	2970	2970	2970	2970	0
489	20250114	122100	4234420	2970	2970	2970	2970	0
490	20250114	122000	4234420	2970	2970	2970	2970	0
491	20250114	121900	4234420	2970	2970	2970	2970	0
492	20250114	121800	4234420	2970	2970	2970	2970	0
493	20250114	121700	4234420	2970	2970	2970	2970	0
494	20250114	121600	4234420	2970	2970	2970	2970	0
495	20250114	121500	4234420	2970	2970	2970	2970	0
496	20250114	121400	4234420	2970	2970	2970	2970	0
497	20250114	121300	4234420	2970	2970	2970	2970	0
498	20250114	121200	4234420	2970	2970	2970	2970	0
499	20250114	121100	4234420	2970	2970	2970	2970	0
500	20250114	121000	4234420	2970	2970	2970	2970	0
501	20250114	120900	4234420	2970	2970	2970	2970	0
502	20250114	120800	4234420	2970	2970	2970	2970	1
503	20250114	120700	4231450	2970	2970	2970	2970	0
504	20250114	120600	4231450	2970	2970	2970	2970	0
505	20250114	120500	4231450	2970	2970	2970	2970	0
506	20250114	120400	4231450	2970	2970	2970	2970	0
507	20250114	120300	4231450	2970	2970	2970	2970	0
508	20250114	120200	4231450	2970	2970	2970	2970	0
509	20250114	120100	4231450	2970	2970	2970	2970	0
510	20250114	120000	4231450	2970	2970	2970	2970	0
511	20250114	115900	4231450	2970	2970	2970	2970	0
512	20250114	115800	4231450	2970	2970	2970	2970	0
513	20250114	115700	4231450	2970	2970	2970	2970	0
514	20250114	115600	4231450	2970	2970	2970	2970	0
515	20250114	115500	4231450	2970	2970	2970	2970	0
516	20250114	115400	4231450	2970	2970	2970	2970	0
517	20250114	115300	4231450	2970	2970	2970	2970	0
518	20250114	115200	4231450	2970	2970	2970	2970	0
519	20250114	115100	4231450	2970	2970	2970	2970	0
520	20250114	115000	4231450	2970	2970	2970	2970	0
521	20250114	114900	4231450	2970	2970	2970	2970	0
522	20250114	114800	4231450	2970	2970	2970	2970	0
523	20250114	114700	4231450	2970	2970	2970	2970	0
524	20250114	114600	4231450	2970	2970	2970	2970	0
525	20250114	114500	4231450	2970	2970	2970	2970	0
526	20250114	114400	4231450	2970	2970	2970	2970	0
527	20250114	114300	4231450	2970	2970	2970	2970	4
528	20250114	114200	4219570	2965	2965	2965	2965	0
529	20250114	114100	4219570	2965	2965	2965	2965	0
530	20250114	114000	4219570	2965	2965	2965	2965	0
531	20250114	113900	4219570	2965	2965	2965	2965	0
532	20250114	113800	4219570	2965	2965	2965	2965	0
533	20250114	113700	4219570	2965	2965	2965	2965	0
534	20250114	113600	4219570	2965	2965	2965	2965	0
535	20250114	113500	4219570	2965	2965	2965	2965	0
536	20250114	113400	4219570	2965	2965	2965	2965	0
537	20250114	113300	4219570	2965	2965	2965	2965	0
538	20250114	113200	4219570	2965	2965	2965	2965	0
539	20250114	113100	4219570	2965	2965	2965	2965	0
540	20250114	113000	4219570	2965	2965	2965	2965	0
541	20250114	112900	4219570	2965	2965	2965	2965	0
542	20250114	112800	4219570	2965	2965	2965	2965	0
543	20250114	112700	4219570	2965	2965	2965	2965	0
544	20250114	112600	4219570	2965	2965	2965	2965	0
545	20250114	112500	4219570	2965	2965	2965	2965	0
546	20250114	112400	4219570	2965	2965	2965	2965	0
547	20250114	112300	4219570	2965	2965	2965	2965	0
548	20250114	112200	4219570	2965	2965	2965	2965	2
549	20250114	112100	4213640	2965	2965	2965	2965	0
550	20250114	112000	4213640	2965	2965	2965	2965	0
551	20250114	111900	4213640	2965	2965	2965	2965	0
552	20250114	111800	4213640	2965	2965	2965	2965	0
553	20250114	111700	4213640	2965	2965	2965	2965	0
554	20250114	111600	4213640	2965	2965	2965	2965	0
555	20250114	111500	4213640	2965	2965	2965	2965	0
556	20250114	111400	4213640	2965	2965	2965	2965	0
557	20250114	111300	4213640	2965	2965	2965	2965	0
558	20250114	111200	4213640	2965	2965	2965	2965	0
559	20250114	111100	4213640	2965	2965	2965	2965	0
560	20250114	111000	4213640	2965	2970	2970	2965	2
561	20250114	110900	4207705	2970	2970	2970	2970	0
562	20250114	110800	4207705	2970	2970	2970	2970	0
563	20250114	110700	4207705	2970	2970	2970	2970	0
564	20250114	110600	4207705	2970	2970	2970	2970	0
565	20250114	110500	4207705	2970	2970	2970	2970	0
566	20250114	110400	4207705	2970	2970	2970	2970	31
567	20250114	110300	4115635	2970	2970	2970	2970	0
568	20250114	110200	4115635	2970	2970	2970	2970	0
569	20250114	110100	4115635	2970	2970	2970	2970	0
570	20250114	110000	4115635	2970	2970	2970	2970	0
571	20250114	105900	4115635	2970	2970	2970	2970	0
572	20250114	105800	4115635	2970	2970	2970	2970	0
573	20250114	105700	4115635	2970	2970	2970	2970	0
574	20250114	105600	4115635	2970	2970	2970	2970	0
575	20250114	105500	4115635	2970	2970	2970	2970	0
576	20250114	105400	4115635	2970	2970	2970	2970	0
577	20250114	105300	4115635	2970	2970	2970	2970	0
578	20250114	105200	4115635	2970	2965	2970	2965	7
579	20250114	105100	4094850	2965	2965	2965	2965	1
580	20250114	105000	4091885	2965	2965	2965	2965	0
581	20250114	104900	4091885	2965	2965	2965	2965	0
582	20250114	104800	4091885	2965	2965	2965	2965	0
583	20250114	104700	4091885	2965	2965	2965	2965	1
584	20250114	104600	4088920	2965	2965	2965	2965	1
585	20250114	104500	4085955	2955	2955	2955	2955	0
586	20250114	104400	4085955	2955	2955	2955	2955	0
587	20250114	104300	4085955	2955	2955	2955	2955	64
588	20250114	104200	3896835	2970	2970	2970	2970	0
589	20250114	104100	3896835	2970	2970	2970	2970	0
590	20250114	104000	3896835	2970	2970	2970	2970	0
591	20250114	103900	3896835	2970	2970	2970	2970	0
592	20250114	103800	3896835	2970	2970	2970	2970	0
593	20250114	103700	3896835	2970	2970	2970	2970	0
594	20250114	103600	3896835	2970	2970	2970	2970	0
595	20250114	103500	3896835	2970	2970	2970	2970	0
596	20250114	103400	3896835	2970	2970	2970	2970	0
597	20250114	103300	3896835	2970	2970	2970	2970	0
598	20250114	103200	3896835	2970	2970	2970	2970	0
599	20250114	103100	3896835	2970	2970	2970	2970	0
600	20250114	103000	3896835	2970	2970	2970	2970	0
601	20250114	102900	3896835	2970	2970	2970	2970	0
602	20250114	102800	3896835	2970	2970	2970	2970	5
603	20250114	102700	3881985	2955	2955	2955	2955	0
604	20250114	102600	3881985	2955	2955	2955	2955	1
605	20250114	102500	3879030	2970	2985	2995	2970	205
606	20250114	102400	3270070	2970	2970	2970	2970	30
607	20250114	102300	3180970	3010	3010	3010	3010	0
608	20250114	102200	3180970	3010	3010	3010	3010	0
609	20250114	102100	3180970	3010	3010	3010	3010	0
610	20250114	102000	3180970	3010	3010	3010	3010	0
611	20250114	101900	3180970	3010	3010	3010	3010	0
612	20250114	101800	3180970	3010	3010	3010	3010	0
613	20250114	101700	3180970	3010	3010	3010	3010	0
614	20250114	101600	3180970	3010	3010	3010	3010	0
615	20250114	101500	3180970	3010	2990	3010	2990	5
616	20250114	101400	3165965	2980	2980	2980	2980	0
617	20250114	101300	3165965	2980	2980	2980	2980	0
618	20250114	101200	3165965	2980	2980	2980	2980	50
619	20250114	101100	3016965	3005	3005	3005	3005	0
620	20250114	101000	3016965	3005	3005	3005	3005	0
621	20250114	100900	3016965	3005	3005	3005	3005	4
622	20250114	100800	3004945	2975	2975	2975	2975	1
623	20250114	100700	3001970	3015	3015	3015	3015	0
624	20250114	100600	3001970	3015	3015	3015	3015	9
625	20250114	100500	2974835	2985	2985	2985	2985	9
626	20250114	100400	2947970	2985	2985	2985	2985	0
627	20250114	100300	2947970	2985	2985	2985	2985	0
628	20250114	100200	2947970	2985	2960	2990	2960	176
629	20250114	100100	2426390	2960	2960	2960	2960	2
630	20250114	100000	2420470	2950	2950	2950	2950	0
631	20250114	095900	2420470	2950	2950	2950	2950	57
632	20250114	095800	2252320	2960	2960	2960	2960	0
633	20250114	095700	2252320	2960	2960	2960	2960	260
634	20250114	095600	1482720	2955	2955	2955	2955	0
635	20250114	095500	1482720	2955	2955	2955	2955	21
636	20250114	095400	1420665	2960	2960	2960	2960	104
637	20250114	095300	1112825	2960	2960	2960	2960	0
638	20250114	095200	1112825	2960	2960	2960	2960	0
639	20250114	095100	1112825	2960	2960	2960	2960	0
640	20250114	095000	1112825	2960	2960	2960	2960	0
641	20250114	094900	1112825	2960	2960	2960	2960	6
642	20250114	094800	1095065	2970	2980	2980	2970	20
643	20250114	094700	1035565	2990	2990	2990	2990	0
644	20250114	094600	1035565	2990	2975	2990	2975	18
645	20250114	094500	981955	2975	2975	2975	2975	0
646	20250114	094400	981955	2975	2975	2975	2975	3
647	20250114	094300	973030	2975	2975	2975	2975	1
648	20250114	094200	970055	2975	2975	2975	2975	0
649	20250114	094100	970055	2975	2975	2975	2975	0
650	20250114	094000	970055	2975	2975	2975	2975	0
651	20250114	093900	970055	2975	2975	2975	2975	12
652	20250114	093800	934355	2975	2975	2975	2975	0
653	20250114	093700	934355	2975	2975	2975	2975	0
654	20250114	093600	934355	2975	2975	2975	2975	0
655	20250114	093500	934355	2975	2965	2975	2965	50
656	20250114	093400	785815	2965	2965	2965	2965	2
657	20250114	093300	779885	2985	2985	2985	2985	0
658	20250114	093200	779885	2985	2985	2985	2985	0
659	20250114	093100	779885	2985	2985	2985	2985	0
660	20250114	093000	779885	2985	2985	2985	2985	0
661	20250114	092900	779885	2985	2985	2985	2985	0
662	20250114	092800	779885	2985	2985	2985	2985	0
663	20250114	092700	779885	2985	2985	2985	2985	0
664	20250114	092600	779885	2985	2985	2985	2985	0
665	20250114	092500	779885	2985	2985	2985	2985	0
666	20250114	092400	779885	2985	2985	2985	2985	0
667	20250114	092300	779885	2985	2985	2985	2985	0
668	20250114	092200	779885	2985	2985	2985	2985	0
669	20250114	092100	779885	2985	2985	2985	2985	0
670	20250114	092000	779885	2985	2985	2985	2985	0
671	20250114	091900	779885	2985	2985	2985	2985	1
672	20250114	091800	776900	2960	2960	2960	2960	0
673	20250114	091700	776900	2960	2960	2960	2960	68
674	20250114	091600	575620	2960	2960	2960	2960	2
675	20250114	091500	569700	2960	2960	2960	2960	18
676	20250114	091400	516420	3030	3030	3030	3030	0
677	20250114	091300	516420	3030	3030	3030	3030	0
678	20250114	091200	516420	3030	3030	3030	3030	0
679	20250114	091100	516420	3030	3030	3030	3030	0
680	20250114	091000	516420	3030	3030	3030	3030	0
681	20250114	090900	516420	3030	3030	3030	3030	0
682	20250114	090800	516420	3030	3030	3030	3030	2
683	20250114	090700	510360	3040	3040	3040	3040	0
684	20250114	090600	510360	3040	3040	3040	3040	0
685	20250114	090500	510360	3040	3040	3040	3040	0
686	20250114	090400	510360	3040	3040	3040	3040	0
687	20250114	090300	510360	3040	3040	3040	3040	0
688	20250114	090200	510360	3040	3040	3040	3040	0
689	20250114	090100	510360	3040	3040	3040	3040	0
690	20250114	090000	510360	3040	2930	3040	2930	174