KissMeData/376290/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212600	12389795	2975	2975	2975	2975	255
3	20250113	212500	12389795	2975	2975	2975	2975	0
4	20250113	212400	12389795	2975	2975	2975	2975	0
5	20250113	212300	12389795	2975	2975	2975	2975	0
6	20250113	212200	12389795	2975	2975	2975	2975	0
7	20250113	212100	12389795	2975	2975	2975	2975	0
8	20250113	212000	12389795	2975	2975	2975	2975	0
9	20250113	211900	12389795	2975	2975	2975	2975	0
10	20250113	211800	12389795	2975	2975	2975	2975	0
11	20250113	211700	12389795	2975	2975	2975	2975	0
12	20250113	211600	12389795	2975	2975	2975	2975	0
13	20250113	211500	12389795	2975	2975	2975	2975	0
14	20250113	211400	12389795	2975	2975	2975	2975	0
15	20250113	211300	12389795	2975	2975	2975	2975	0
16	20250113	211200	12389795	2975	2975	2975	2975	0
17	20250113	211100	12389795	2975	2975	2975	2975	0
18	20250113	211000	12389795	2975	2975	2975	2975	0
19	20250113	210900	12389795	2975	2975	2975	2975	0
20	20250113	210800	12389795	2975	2975	2975	2975	0
21	20250113	210700	12389795	2975	2975	2975	2975	0
22	20250113	210600	12389795	2975	2975	2975	2975	0
23	20250113	210500	12389795	2975	2975	2975	2975	0
24	20250113	210400	12389795	2975	2975	2975	2975	0
25	20250113	210300	12389795	2975	2975	2975	2975	0
26	20250113	210200	12389795	2975	2975	2975	2975	0
27	20250113	210100	12389795	2975	2975	2975	2975	0
28	20250113	210000	12389795	2975	2975	2975	2975	0
29	20250113	205900	12389795	2975	2975	2975	2975	0
30	20250113	205800	12389795	2975	2975	2975	2975	0
31	20250113	205700	12389795	2975	2975	2975	2975	0
32	20250113	205600	12389795	2975	2975	2975	2975	255
33	20250113	205500	12389795	2975	2975	2975	2975	0
34	20250113	205400	12389795	2975	2975	2975	2975	0
35	20250113	205300	12389795	2975	2975	2975	2975	0
36	20250113	205200	12389795	2975	2975	2975	2975	0
37	20250113	205100	12389795	2975	2975	2975	2975	0
38	20250113	205000	12389795	2975	2975	2975	2975	0
39	20250113	204900	12389795	2975	2975	2975	2975	0
40	20250113	204800	12389795	2975	2975	2975	2975	0
41	20250113	204700	12389795	2975	2975	2975	2975	0
42	20250113	204600	12389795	2975	2975	2975	2975	0
43	20250113	204500	12389795	2975	2975	2975	2975	0
44	20250113	204400	12389795	2975	2975	2975	2975	0
45	20250113	204300	12389795	2975	2975	2975	2975	0
46	20250113	204200	12389795	2975	2975	2975	2975	0
47	20250113	204100	12389795	2975	2975	2975	2975	0
48	20250113	204000	12389795	2975	2975	2975	2975	0
49	20250113	203900	12389795	2975	2975	2975	2975	0
50	20250113	203800	12389795	2975	2975	2975	2975	0
51	20250113	203700	12389795	2975	2975	2975	2975	0
52	20250113	203600	12389795	2975	2975	2975	2975	0
53	20250113	203500	12389795	2975	2975	2975	2975	0
54	20250113	203400	12389795	2975	2975	2975	2975	0
55	20250113	203300	12389795	2975	2975	2975	2975	0
56	20250113	203200	12389795	2975	2975	2975	2975	0
57	20250113	203100	12389795	2975	2975	2975	2975	0
58	20250113	203000	12389795	2975	2975	2975	2975	0
59	20250113	202900	12389795	2975	2975	2975	2975	0
60	20250113	202800	12389795	2975	2975	2975	2975	0
61	20250113	202700	12389795	2975	2975	2975	2975	0
62	20250113	202600	12389795	2975	2975	2975	2975	255
63	20250113	202500	12389795	2975	2975	2975	2975	0
64	20250113	202400	12389795	2975	2975	2975	2975	0
65	20250113	202300	12389795	2975	2975	2975	2975	0
66	20250113	202200	12389795	2975	2975	2975	2975	0
67	20250113	202100	12389795	2975	2975	2975	2975	0
68	20250113	202000	12389795	2975	2975	2975	2975	0
69	20250113	201900	12389795	2975	2975	2975	2975	0
70	20250113	201800	12389795	2975	2975	2975	2975	0
71	20250113	201700	12389795	2975	2975	2975	2975	0
72	20250113	201600	12389795	2975	2975	2975	2975	0
73	20250113	201500	12389795	2975	2975	2975	2975	0
74	20250113	201400	12389795	2975	2975	2975	2975	0
75	20250113	201300	12389795	2975	2975	2975	2975	0
76	20250113	201200	12389795	2975	2975	2975	2975	0
77	20250113	201100	12389795	2975	2975	2975	2975	0
78	20250113	201000	12389795	2975	2975	2975	2975	0
79	20250113	200900	12389795	2975	2975	2975	2975	0
80	20250113	200800	12389795	2975	2975	2975	2975	0
81	20250113	200700	12389795	2975	2975	2975	2975	0
82	20250113	200600	12389795	2975	2975	2975	2975	0
83	20250113	200500	12389795	2975	2975	2975	2975	0
84	20250113	200400	12389795	2975	2975	2975	2975	0
85	20250113	200300	12389795	2975	2975	2975	2975	0
86	20250113	200200	12389795	2975	2975	2975	2975	0
87	20250113	200100	12389795	2975	2975	2975	2975	0
88	20250113	200000	12389795	2975	2975	2975	2975	0
89	20250113	195900	12389795	2975	2975	2975	2975	0
90	20250113	195800	12389795	2975	2975	2975	2975	0
91	20250113	195700	12389795	2975	2975	2975	2975	0
92	20250113	195600	12389795	2975	2975	2975	2975	255
93	20250113	195500	12389795	2975	2975	2975	2975	0
94	20250113	195400	12389795	2975	2975	2975	2975	0
95	20250113	195300	12389795	2975	2975	2975	2975	0
96	20250113	195200	12389795	2975	2975	2975	2975	0
97	20250113	195100	12389795	2975	2975	2975	2975	0
98	20250113	195000	12389795	2975	2975	2975	2975	0
99	20250113	194900	12389795	2975	2975	2975	2975	0
100	20250113	194800	12389795	2975	2975	2975	2975	0
101	20250113	194700	12389795	2975	2975	2975	2975	0
102	20250113	194600	12389795	2975	2975	2975	2975	0
103	20250113	194500	12389795	2975	2975	2975	2975	0
104	20250113	194400	12389795	2975	2975	2975	2975	0
105	20250113	194300	12389795	2975	2975	2975	2975	0
106	20250113	194200	12389795	2975	2975	2975	2975	0
107	20250113	194100	12389795	2975	2975	2975	2975	0
108	20250113	194000	12389795	2975	2975	2975	2975	0
109	20250113	193900	12389795	2975	2975	2975	2975	0
110	20250113	193800	12389795	2975	2975	2975	2975	0
111	20250113	193700	12389795	2975	2975	2975	2975	0
112	20250113	193600	12389795	2975	2975	2975	2975	0
113	20250113	193500	12389795	2975	2975	2975	2975	0
114	20250113	193400	12389795	2975	2975	2975	2975	0
115	20250113	193300	12389795	2975	2975	2975	2975	0
116	20250113	193200	12389795	2975	2975	2975	2975	0
117	20250113	193100	12389795	2975	2975	2975	2975	0
118	20250113	193000	12389795	2975	2975	2975	2975	0
119	20250113	192900	12389795	2975	2975	2975	2975	0
120	20250113	192800	12389795	2975	2975	2975	2975	0
121	20250113	192700	12389795	2975	2975	2975	2975	0
122	20250113	192600	12389795	2975	2975	2975	2975	255
123	20250113	192500	12389795	2975	2975	2975	2975	0
124	20250113	192400	12389795	2975	2975	2975	2975	0
125	20250113	192300	12389795	2975	2975	2975	2975	0
126	20250113	192200	12389795	2975	2975	2975	2975	0
127	20250113	192100	12389795	2975	2975	2975	2975	0
128	20250113	192000	12389795	2975	2975	2975	2975	0
129	20250113	191900	12389795	2975	2975	2975	2975	0
130	20250113	191800	12389795	2975	2975	2975	2975	0
131	20250113	191700	12389795	2975	2975	2975	2975	0
132	20250113	191600	12389795	2975	2975	2975	2975	0
133	20250113	191500	12389795	2975	2975	2975	2975	0
134	20250113	191400	12389795	2975	2975	2975	2975	0
135	20250113	191300	12389795	2975	2975	2975	2975	0
136	20250113	191200	12389795	2975	2975	2975	2975	0
137	20250113	191100	12389795	2975	2975	2975	2975	0
138	20250113	191000	12389795	2975	2975	2975	2975	0
139	20250113	190900	12389795	2975	2975	2975	2975	0
140	20250113	190800	12389795	2975	2975	2975	2975	0
141	20250113	190700	12389795	2975	2975	2975	2975	0
142	20250113	190600	12389795	2975	2975	2975	2975	0
143	20250113	190500	12389795	2975	2975	2975	2975	0
144	20250113	190400	12389795	2975	2975	2975	2975	0
145	20250113	190300	12389795	2975	2975	2975	2975	0
146	20250113	190200	12389795	2975	2975	2975	2975	0
147	20250113	190100	12389795	2975	2975	2975	2975	0
148	20250113	190000	12389795	2975	2975	2975	2975	0
149	20250113	185900	12389795	2975	2975	2975	2975	0
150	20250113	185800	12389795	2975	2975	2975	2975	0
151	20250113	185700	12389795	2975	2975	2975	2975	0
152	20250113	185600	12389795	2975	2975	2975	2975	255
153	20250113	185500	12389795	2975	2975	2975	2975	0
154	20250113	185400	12389795	2975	2975	2975	2975	0
155	20250113	185300	12389795	2975	2975	2975	2975	0
156	20250113	185200	12389795	2975	2975	2975	2975	0
157	20250113	185100	12389795	2975	2975	2975	2975	0
158	20250113	185000	12389795	2975	2975	2975	2975	0
159	20250113	184900	12389795	2975	2975	2975	2975	0
160	20250113	184800	12389795	2975	2975	2975	2975	0
161	20250113	184700	12389795	2975	2975	2975	2975	0
162	20250113	184600	12389795	2975	2975	2975	2975	0
163	20250113	184500	12389795	2975	2975	2975	2975	0
164	20250113	184400	12389795	2975	2975	2975	2975	0
165	20250113	184300	12389795	2975	2975	2975	2975	0
166	20250113	184200	12389795	2975	2975	2975	2975	0
167	20250113	184100	12389795	2975	2975	2975	2975	0
168	20250113	184000	12389795	2975	2975	2975	2975	0
169	20250113	183900	12389795	2975	2975	2975	2975	0
170	20250113	183800	12389795	2975	2975	2975	2975	0
171	20250113	183700	12389795	2975	2975	2975	2975	0
172	20250113	183600	12389795	2975	2975	2975	2975	0
173	20250113	183500	12389795	2975	2975	2975	2975	0
174	20250113	183400	12389795	2975	2975	2975	2975	0
175	20250113	183300	12389795	2975	2975	2975	2975	0
176	20250113	183200	12389795	2975	2975	2975	2975	0
177	20250113	183100	12389795	2975	2975	2975	2975	0
178	20250113	183000	12389795	2975	2975	2975	2975	0
179	20250113	182900	12389795	2975	2975	2975	2975	0
180	20250113	182800	12389795	2975	2975	2975	2975	0
181	20250113	182700	12389795	2975	2975	2975	2975	0
182	20250113	182600	12389795	2975	2975	2975	2975	255
183	20250113	182500	12389795	2975	2975	2975	2975	0
184	20250113	182400	12389795	2975	2975	2975	2975	0
185	20250113	182300	12389795	2975	2975	2975	2975	0
186	20250113	182200	12389795	2975	2975	2975	2975	0
187	20250113	182100	12389795	2975	2975	2975	2975	0
188	20250113	182000	12389795	2975	2975	2975	2975	0
189	20250113	181900	12389795	2975	2975	2975	2975	0
190	20250113	181800	12389795	2975	2975	2975	2975	0
191	20250113	181700	12389795	2975	2975	2975	2975	0
192	20250113	181600	12389795	2975	2975	2975	2975	0
193	20250113	181500	12389795	2975	2975	2975	2975	0
194	20250113	181400	12389795	2975	2975	2975	2975	0
195	20250113	181300	12389795	2975	2975	2975	2975	0
196	20250113	181200	12389795	2975	2975	2975	2975	0
197	20250113	181100	12389795	2975	2975	2975	2975	0
198	20250113	181000	12389795	2975	2975	2975	2975	0
199	20250113	180900	12389795	2975	2975	2975	2975	0
200	20250113	180800	12389795	2975	2975	2975	2975	0
201	20250113	180700	12389795	2975	2975	2975	2975	0
202	20250113	180600	12389795	2975	2975	2975	2975	0
203	20250113	180500	12389795	2975	2975	2975	2975	0
204	20250113	180400	12389795	2975	2975	2975	2975	0
205	20250113	180300	12389795	2975	2975	2975	2975	0
206	20250113	180200	12389795	2975	2975	2975	2975	0
207	20250113	180100	12389795	2975	2975	2975	2975	0
208	20250113	180000	12389795	2975	2975	2975	2975	0
209	20250113	175900	12389795	2975	2975	2975	2975	0
210	20250113	175800	12389795	2975	2975	2975	2975	0
211	20250113	175700	12389795	2975	2975	2975	2975	0
212	20250113	175600	12389795	2975	2975	2975	2975	255
213	20250113	175500	12389795	2975	2975	2975	2975	0
214	20250113	175400	12389795	2975	2975	2975	2975	0
215	20250113	175300	12389795	2975	2975	2975	2975	0
216	20250113	175200	12389795	2975	2975	2975	2975	0
217	20250113	175100	12389795	2975	2975	2975	2975	0
218	20250113	175000	12389795	2975	2975	2975	2975	0
219	20250113	174900	12389795	2975	2975	2975	2975	0
220	20250113	174800	12389795	2975	2975	2975	2975	0
221	20250113	174700	12389795	2975	2975	2975	2975	0
222	20250113	174600	12389795	2975	2975	2975	2975	0
223	20250113	174500	12389795	2975	2975	2975	2975	0
224	20250113	174400	12389795	2975	2975	2975	2975	0
225	20250113	174300	12389795	2975	2975	2975	2975	0
226	20250113	174200	12389795	2975	2975	2975	2975	0
227	20250113	174100	12389795	2975	2975	2975	2975	0
228	20250113	174000	12389795	2975	2975	2975	2975	0
229	20250113	173900	12389795	2975	2975	2975	2975	0
230	20250113	173800	12389795	2975	2975	2975	2975	0
231	20250113	173700	12389795	2975	2975	2975	2975	0
232	20250113	173600	12389795	2975	2975	2975	2975	0
233	20250113	173500	12389795	2975	2975	2975	2975	0
234	20250113	173400	12389795	2975	2975	2975	2975	0
235	20250113	173300	12389795	2975	2975	2975	2975	0
236	20250113	173200	12389795	2975	2975	2975	2975	0
237	20250113	173100	12389795	2975	2975	2975	2975	0
238	20250113	173000	12389795	2975	2975	2975	2975	0
239	20250113	172900	12389795	2975	2975	2975	2975	0
240	20250113	172800	12389795	2975	2975	2975	2975	0
241	20250113	172700	12389795	2975	2975	2975	2975	0
242	20250113	172600	12389795	2975	2975	2975	2975	255
243	20250113	172500	12389795	2975	2975	2975	2975	0
244	20250113	172400	12389795	2975	2975	2975	2975	0
245	20250113	172300	12389795	2975	2975	2975	2975	0
246	20250113	172200	12389795	2975	2975	2975	2975	0
247	20250113	172100	12389795	2975	2975	2975	2975	0
248	20250113	172000	12389795	2975	2975	2975	2975	0
249	20250113	171900	12389795	2975	2975	2975	2975	0
250	20250113	171800	12389795	2975	2975	2975	2975	0
251	20250113	171700	12389795	2975	2975	2975	2975	0
252	20250113	171600	12389795	2975	2975	2975	2975	0
253	20250113	171500	12389795	2975	2975	2975	2975	0
254	20250113	171400	12389795	2975	2975	2975	2975	0
255	20250113	171300	12389795	2975	2975	2975	2975	0
256	20250113	171200	12389795	2975	2975	2975	2975	0
257	20250113	171100	12389795	2975	2975	2975	2975	0
258	20250113	171000	12389795	2975	2975	2975	2975	0
259	20250113	170900	12389795	2975	2975	2975	2975	0
260	20250113	170800	12389795	2975	2975	2975	2975	0
261	20250113	170700	12389795	2975	2975	2975	2975	0
262	20250113	170600	12389795	2975	2975	2975	2975	0
263	20250113	170500	12389795	2975	2975	2975	2975	0
264	20250113	170400	12389795	2975	2975	2975	2975	0
265	20250113	170300	12389795	2975	2975	2975	2975	0
266	20250113	170200	12389795	2975	2975	2975	2975	0
267	20250113	170100	12389795	2975	2975	2975	2975	0
268	20250113	170000	12389795	2975	2975	2975	2975	0
269	20250113	165900	12389795	2975	2975	2975	2975	0
270	20250113	165800	12389795	2975	2975	2975	2975	0
271	20250113	165700	12389795	2975	2975	2975	2975	0
272	20250113	165600	12389795	2975	2975	2975	2975	255
273	20250113	165500	12389795	2975	2975	2975	2975	0
274	20250113	165400	12389795	2975	2975	2975	2975	0
275	20250113	165300	12389795	2975	2975	2975	2975	0
276	20250113	165200	12389795	2975	2975	2975	2975	0
277	20250113	165100	12389795	2975	2975	2975	2975	0
278	20250113	165000	12389795	2975	2975	2975	2975	0
279	20250113	164900	12389795	2975	2975	2975	2975	0
280	20250113	164800	12389795	2975	2975	2975	2975	0
281	20250113	164700	12389795	2975	2975	2975	2975	0
282	20250113	164600	12389795	2975	2975	2975	2975	0
283	20250113	164500	12389795	2975	2975	2975	2975	0
284	20250113	164400	12389795	2975	2975	2975	2975	0
285	20250113	164300	12389795	2975	2975	2975	2975	0
286	20250113	164200	12389795	2975	2975	2975	2975	0
287	20250113	164100	12389795	2975	2975	2975	2975	0
288	20250113	164000	12389795	2975	2975	2975	2975	0
289	20250113	163900	12389795	2975	2975	2975	2975	0
290	20250113	163800	12389795	2975	2975	2975	2975	0
291	20250113	163700	12389795	2975	2975	2975	2975	0
292	20250113	163600	12389795	2975	2975	2975	2975	0
293	20250113	163500	12389795	2975	2975	2975	2975	0
294	20250113	163400	12389795	2975	2975	2975	2975	0
295	20250113	163300	12389795	2975	2975	2975	2975	0
296	20250113	163200	12389795	2975	2975	2975	2975	0
297	20250113	163100	12389795	2975	2975	2975	2975	0
298	20250113	163000	12389795	2975	2975	2975	2975	0
299	20250113	162900	12389795	2975	2975	2975	2975	0
300	20250113	162800	12389795	2975	2975	2975	2975	0
301	20250113	162700	12389795	2975	2975	2975	2975	0
302	20250113	162600	12389795	2975	2975	2975	2975	255
303	20250113	162500	12389795	2975	2975	2975	2975	0
304	20250113	162400	12389795	2975	2975	2975	2975	0
305	20250113	162300	12389795	2975	2975	2975	2975	0
306	20250113	162200	12389795	2975	2975	2975	2975	0
307	20250113	162100	12389795	2975	2975	2975	2975	0
308	20250113	162000	12389795	2975	2975	2975	2975	0
309	20250113	161900	12389795	2975	2975	2975	2975	0
310	20250113	161800	12389795	2975	2975	2975	2975	0
311	20250113	161700	12389795	2975	2975	2975	2975	0
312	20250113	161600	12389795	2975	2975	2975	2975	0
313	20250113	161500	12389795	2975	2975	2975	2975	0
314	20250113	161400	12389795	2975	2975	2975	2975	0
315	20250113	161300	12389795	2975	2975	2975	2975	0
316	20250113	161200	12389795	2975	2975	2975	2975	0
317	20250113	161100	12389795	2975	2975	2975	2975	0
318	20250113	161000	12389795	2975	2975	2975	2975	0
319	20250113	160900	12389795	2975	2975	2975	2975	0
320	20250113	160800	12389795	2975	2975	2975	2975	0
321	20250113	160700	12389795	2975	2975	2975	2975	0
322	20250113	160600	12389795	2975	2975	2975	2975	0
323	20250113	160500	12389795	2975	2975	2975	2975	0
324	20250113	160400	12389795	2975	2975	2975	2975	0
325	20250113	160300	12389795	2975	2975	2975	2975	0
326	20250113	160200	12389795	2975	2975	2975	2975	0
327	20250113	160100	12389795	2975	2975	2975	2975	0
328	20250113	160000	12389795	2975	2975	2975	2975	0
329	20250113	155900	12389795	2975	2975	2975	2975	0
330	20250113	155800	12389795	2975	2975	2975	2975	0
331	20250113	155700	12389795	2975	2975	2975	2975	0
332	20250113	155600	12389795	2975	2975	2975	2975	255
333	20250113	155500	12389795	2975	2975	2975	2975	0
334	20250113	155400	12389795	2975	2975	2975	2975	0
335	20250113	155300	12389795	2975	2975	2975	2975	0
336	20250113	155200	12389795	2975	2975	2975	2975	0
337	20250113	155100	12389795	2975	2975	2975	2975	0
338	20250113	155000	12389795	2975	2975	2975	2975	0
339	20250113	154900	12389795	2975	2975	2975	2975	0
340	20250113	154800	12389795	2975	2975	2975	2975	0
341	20250113	154700	12389795	2975	2975	2975	2975	0
342	20250113	154600	12389795	2975	2975	2975	2975	0
343	20250113	154500	12389795	2975	2975	2975	2975	0
344	20250113	154400	12389795	2975	2975	2975	2975	0
345	20250113	154300	12389795	2975	2975	2975	2975	0
346	20250113	154200	12389795	2975	2975	2975	2975	0
347	20250113	154100	12389795	2975	2975	2975	2975	0
348	20250113	154000	12389795	2975	2975	2975	2975	0
349	20250113	153900	12389795	2975	2975	2975	2975	0
350	20250113	153800	12389795	2975	2975	2975	2975	0
351	20250113	153700	12389795	2975	2975	2975	2975	0
352	20250113	153600	12389795	2975	2975	2975	2975	0
353	20250113	153500	12389795	2975	2975	2975	2975	0
354	20250113	153400	12389795	2975	2975	2975	2975	0
355	20250113	153300	12389795	2975	2975	2975	2975	0
356	20250113	153200	12389795	2975	2975	2975	2975	0
357	20250113	153100	12389795	2975	2975	2975	2975	0
358	20250113	153000	12389795	2975	2975	2975	2975	255
359	20250113	152900	11631170	2960	2960	2960	2960	0
360	20250113	152800	11631170	2960	2960	2960	2960	0
361	20250113	152700	11631170	2960	2960	2960	2960	0
362	20250113	152600	11631170	2960	2960	2960	2960	0
363	20250113	152500	11631170	2960	2960	2960	2960	0
364	20250113	152400	11631170	2960	2960	2960	2960	0
365	20250113	152300	11631170	2960	2960	2960	2960	0
366	20250113	152200	11631170	2960	2960	2960	2960	0
367	20250113	152100	11631170	2960	2960	2960	2960	0
368	20250113	152000	11631170	2960	2960	2960	2960	0
369	20250113	151900	11631170	2960	2960	2960	2960	0
370	20250113	151800	11631170	2960	2960	2960	2960	0
371	20250113	151700	11631170	2960	2960	2960	2960	0
372	20250113	151600	11631170	2960	2960	2960	2960	0
373	20250113	151500	11631170	2960	2960	2960	2960	0
374	20250113	151400	11631170	2960	2960	2960	2960	0
375	20250113	151300	11631170	2960	2960	2960	2960	0
376	20250113	151200	11631170	2960	2960	2960	2960	0
377	20250113	151100	11631170	2960	2960	2960	2960	0
378	20250113	151000	11631170	2960	2960	2960	2960	0
379	20250113	150900	11631170	2960	2960	2960	2960	0
380	20250113	150800	11631170	2960	2960	2960	2960	0
381	20250113	150700	11631170	2960	2960	2960	2960	0
382	20250113	150600	11631170	2960	2960	2960	2960	71
383	20250113	150500	11421010	2960	2960	2960	2960	23
384	20250113	150400	11352930	2960	2960	2960	2960	0
385	20250113	150300	11352930	2960	2960	2960	2960	0
386	20250113	150200	11352930	2960	2960	2960	2960	0
387	20250113	150100	11352930	2960	2960	2960	2960	0
388	20250113	150000	11352930	2960	2960	2960	2960	0
389	20250113	145900	11352930	2960	2960	2960	2960	0
390	20250113	145800	11352930	2960	2960	2960	2960	0
391	20250113	145700	11352930	2960	2960	2960	2960	0
392	20250113	145600	11352930	2960	2960	2960	2960	0
393	20250113	145500	11352930	2960	2960	2960	2960	0
394	20250113	145400	11352930	2960	2960	2960	2960	0
395	20250113	145300	11352930	2960	2960	2960	2960	100
396	20250113	145200	11056930	2965	2965	2965	2965	25
397	20250113	145100	10982805	2965	2965	2965	2965	16
398	20250113	145000	10935365	2965	2965	2965	2965	0
399	20250113	144900	10935365	2965	2965	2965	2965	0
400	20250113	144800	10935365	2965	2965	2965	2965	0
401	20250113	144700	10935365	2965	2965	2965	2965	0
402	20250113	144600	10935365	2965	2965	2965	2965	0
403	20250113	144500	10935365	2965	2965	2965	2965	0
404	20250113	144400	10935365	2965	2965	2965	2965	0
405	20250113	144300	10935365	2965	2965	2965	2965	0
406	20250113	144200	10935365	2965	2965	2965	2965	0
407	20250113	144100	10935365	2965	2965	2965	2965	0
408	20250113	144000	10935365	2965	2965	2965	2965	0
409	20250113	143900	10935365	2965	2965	2965	2965	0
410	20250113	143800	10935365	2965	2965	2965	2965	0
411	20250113	143700	10935365	2965	2965	2965	2965	0
412	20250113	143600	10935365	2965	2965	2965	2965	0
413	20250113	143500	10935365	2965	2965	2965	2965	0
414	20250113	143400	10935365	2965	2965	2965	2965	0
415	20250113	143300	10935365	2965	2965	2965	2965	0
416	20250113	143200	10935365	2965	2965	2965	2965	0
417	20250113	143100	10935365	2965	2965	2965	2965	0
418	20250113	143000	10935365	2965	2965	2965	2965	0
419	20250113	142900	10935365	2965	2965	2965	2965	0
420	20250113	142800	10935365	2965	2965	2965	2965	0
421	20250113	142700	10935365	2965	2965	2965	2965	0
422	20250113	142600	10935365	2965	2965	2965	2965	0
423	20250113	142500	10935365	2965	2965	2965	2965	0
424	20250113	142400	10935365	2965	2965	2965	2965	0
425	20250113	142300	10935365	2965	2965	2965	2965	0
426	20250113	142200	10935365	2965	2965	2965	2965	0
427	20250113	142100	10935365	2965	2965	2965	2965	0
428	20250113	142000	10935365	2965	2965	2965	2965	0
429	20250113	141900	10935365	2965	2965	2965	2965	34
430	20250113	141800	10834555	2965	2965	2965	2965	0
431	20250113	141700	10834555	2965	2965	2965	2965	50
432	20250113	141600	10686305	2965	2965	2965	2965	0
433	20250113	141500	10686305	2965	2965	2965	2965	0
434	20250113	141400	10686305	2965	2965	2965	2965	0
435	20250113	141300	10686305	2965	2965	2965	2965	0
436	20250113	141200	10686305	2965	2965	2965	2965	0
437	20250113	141100	10686305	2965	2965	2965	2965	0
438	20250113	141000	10686305	2965	2965	2965	2965	0
439	20250113	140900	10686305	2965	2965	2965	2965	0
440	20250113	140800	10686305	2965	2965	2965	2965	0
441	20250113	140700	10686305	2965	2965	2965	2965	0
442	20250113	140600	10686305	2965	2965	2965	2965	0
443	20250113	140500	10686305	2965	2965	2965	2965	0
444	20250113	140400	10686305	2965	2965	2965	2965	0
445	20250113	140300	10686305	2965	2965	2965	2965	0
446	20250113	140200	10686305	2965	2965	2965	2965	0
447	20250113	140100	10686305	2965	2965	2965	2965	0
448	20250113	140000	10686305	2965	2965	2965	2965	0
449	20250113	135900	10686305	2965	2965	2965	2965	0
450	20250113	135800	10686305	2965	2965	2965	2965	0
451	20250113	135700	10686305	2965	2965	2965	2965	0
452	20250113	135600	10686305	2965	2965	2965	2965	0
453	20250113	135500	10686305	2965	2965	2965	2965	0
454	20250113	135400	10686305	2965	2965	2965	2965	0
455	20250113	135300	10686305	2965	2965	2965	2965	0
456	20250113	135200	10686305	2965	2965	2965	2965	0
457	20250113	135100	10686305	2965	2965	2965	2965	0
458	20250113	135000	10686305	2965	2965	2965	2965	0
459	20250113	134900	10686305	2965	2965	2965	2965	0
460	20250113	134800	10686305	2965	2965	2965	2965	0
461	20250113	134700	10686305	2965	2965	2965	2965	0
462	20250113	134600	10686305	2965	2965	2965	2965	0
463	20250113	134500	10686305	2965	2965	2965	2965	0
464	20250113	134400	10686305	2965	2965	2965	2965	0
465	20250113	134300	10686305	2965	2965	2965	2965	0
466	20250113	134200	10686305	2965	2965	2965	2965	0
467	20250113	134100	10686305	2965	2965	2965	2965	0
468	20250113	134000	10686305	2965	2965	2965	2965	0
469	20250113	133900	10686305	2965	2965	2965	2965	0
470	20250113	133800	10686305	2965	2965	2965	2965	0
471	20250113	133700	10686305	2965	2965	2965	2965	0
472	20250113	133600	10686305	2965	2965	2965	2965	0
473	20250113	133500	10686305	2965	2965	2965	2965	0
474	20250113	133400	10686305	2965	2965	2965	2965	0
475	20250113	133300	10686305	2965	2965	2965	2965	0
476	20250113	133200	10686305	2965	2965	2965	2965	0
477	20250113	133100	10686305	2965	2965	2965	2965	0
478	20250113	133000	10686305	2965	2965	2965	2965	0
479	20250113	132900	10686305	2965	2965	2965	2965	0
480	20250113	132800	10686305	2965	2965	2965	2965	0
481	20250113	132700	10686305	2965	2965	2965	2965	0
482	20250113	132600	10686305	2965	2965	2965	2965	35
483	20250113	132500	10582530	2975	2975	2975	2975	0
484	20250113	132400	10582530	2975	2975	2975	2975	0
485	20250113	132300	10582530	2975	2975	2975	2975	0
486	20250113	132200	10582530	2975	2975	2975	2975	0
487	20250113	132100	10582530	2975	2975	2975	2975	0
488	20250113	132000	10582530	2975	2975	2975	2975	0
489	20250113	131900	10582530	2975	2975	2975	2975	0
490	20250113	131800	10582530	2975	2975	2975	2975	0
491	20250113	131700	10582530	2975	2975	2975	2975	0
492	20250113	131600	10582530	2975	2975	2975	2975	0
493	20250113	131500	10582530	2975	2975	2975	2975	0
494	20250113	131400	10582530	2975	2975	2975	2975	0
495	20250113	131300	10582530	2975	2975	2975	2975	0
496	20250113	131200	10582530	2975	2975	2975	2975	0
497	20250113	131100	10582530	2975	2975	2975	2975	0
498	20250113	131000	10582530	2975	2975	2975	2975	0
499	20250113	130900	10582530	2975	2975	2975	2975	1
500	20250113	130800	10579555	2970	2970	2970	2970	0
501	20250113	130700	10579555	2970	2970	2970	2970	0
502	20250113	130600	10579555	2970	2970	2970	2970	0
503	20250113	130500	10579555	2970	2970	2970	2970	0
504	20250113	130400	10579555	2970	2970	2970	2970	1
505	20250113	130300	10576585	2985	2985	2985	2985	0
506	20250113	130200	10576585	2985	2985	2985	2985	0
507	20250113	130100	10576585	2985	2985	2985	2985	0
508	20250113	130000	10576585	2985	2985	2985	2985	0
509	20250113	125900	10576585	2985	2985	2985	2985	0
510	20250113	125800	10576585	2985	2985	2985	2985	0
511	20250113	125700	10576585	2985	2985	2985	2985	0
512	20250113	125600	10576585	2985	2985	2985	2985	0
513	20250113	125500	10576585	2985	2985	2985	2985	0
514	20250113	125400	10576585	2985	2985	2985	2985	0
515	20250113	125300	10576585	2985	2985	2985	2985	0
516	20250113	125200	10576585	2985	2985	2985	2985	0
517	20250113	125100	10576585	2985	2985	2985	2985	0
518	20250113	125000	10576585	2985	2985	2985	2985	0
519	20250113	124900	10576585	2985	2985	2985	2985	0
520	20250113	124800	10576585	2985	2985	2985	2985	0
521	20250113	124700	10576585	2985	2985	2985	2985	0
522	20250113	124600	10576585	2985	2985	2985	2985	0
523	20250113	124500	10576585	2985	2985	2985	2985	0
524	20250113	124400	10576585	2985	2985	2985	2985	0
525	20250113	124300	10576585	2985	2985	2985	2985	0
526	20250113	124200	10576585	2985	2985	2985	2985	0
527	20250113	124100	10576585	2985	2985	2985	2985	0
528	20250113	124000	10576585	2985	2985	2985	2985	0
529	20250113	123900	10576585	2985	2985	2985	2985	0
530	20250113	123800	10576585	2985	2985	2985	2985	0
531	20250113	123700	10576585	2985	2985	2985	2985	0
532	20250113	123600	10576585	2985	2985	2985	2985	0
533	20250113	123500	10576585	2985	2985	2985	2985	0
534	20250113	123400	10576585	2985	2985	2985	2985	0
535	20250113	123300	10576585	2985	2985	2985	2985	0
536	20250113	123200	10576585	2985	2985	2985	2985	0
537	20250113	123100	10576585	2985	2985	2985	2985	0
538	20250113	123000	10576585	2985	2985	2985	2985	0
539	20250113	122900	10576585	2985	2985	2985	2985	0
540	20250113	122800	10576585	2985	2985	2985	2985	9
541	20250113	122700	10549720	2985	2985	2985	2985	9
542	20250113	122600	10522855	2995	2995	2995	2995	0
543	20250113	122500	10522855	2995	2995	2995	2995	0
544	20250113	122400	10522855	2995	2995	2995	2995	0
545	20250113	122300	10522855	2995	2995	2995	2995	0
546	20250113	122200	10522855	2995	2995	2995	2995	0
547	20250113	122100	10522855	2995	2995	2995	2995	0
548	20250113	122000	10522855	2995	2995	2995	2995	0
549	20250113	121900	10522855	2995	2995	2995	2995	0
550	20250113	121800	10522855	2995	2995	2995	2995	0
551	20250113	121700	10522855	2995	2995	2995	2995	0
552	20250113	121600	10522855	2995	2995	2995	2995	0
553	20250113	121500	10522855	2995	2995	2995	2995	1
554	20250113	121400	10519860	2965	2965	2965	2965	0
555	20250113	121300	10519860	2965	2965	2965	2965	0
556	20250113	121200	10519860	2965	2965	2965	2965	0
557	20250113	121100	10519860	2965	2965	2965	2965	0
558	20250113	121000	10519860	2965	2965	2965	2965	1
559	20250113	120900	10516895	3000	2990	3000	2990	20
560	20250113	120800	10456925	2975	2975	2975	2975	0
561	20250113	120700	10456925	2975	2975	2975	2975	0
562	20250113	120600	10456925	2975	2975	2975	2975	0
563	20250113	120500	10456925	2975	2975	2975	2975	0
564	20250113	120400	10456925	2975	2975	2975	2975	0
565	20250113	120300	10456925	2975	2975	2975	2975	0
566	20250113	120200	10456925	2975	2975	2975	2975	0
567	20250113	120100	10456925	2975	2975	2975	2975	0
568	20250113	120000	10456925	2975	2975	2975	2975	0
569	20250113	115900	10456925	2975	2975	2975	2975	0
570	20250113	115800	10456925	2975	2975	2975	2975	0
571	20250113	115700	10456925	2975	2975	2975	2975	0
572	20250113	115600	10456925	2975	2975	2975	2975	0
573	20250113	115500	10456925	2975	2975	2975	2975	0
574	20250113	115400	10456925	2975	2975	2975	2975	0
575	20250113	115300	10456925	2975	2975	2975	2975	0
576	20250113	115200	10456925	2975	2975	2975	2975	0
577	20250113	115100	10456925	2975	2975	2975	2975	0
578	20250113	115000	10456925	2975	2975	2975	2975	0
579	20250113	114900	10456925	2975	2975	2975	2975	0
580	20250113	114800	10456925	2975	2975	2975	2975	0
581	20250113	114700	10456925	2975	2975	2975	2975	0
582	20250113	114600	10456925	2975	2975	2975	2975	0
583	20250113	114500	10456925	2975	2975	2975	2975	0
584	20250113	114400	10456925	2975	2975	2975	2975	0
585	20250113	114300	10456925	2975	2975	2975	2975	0
586	20250113	114200	10456925	2975	2975	2975	2975	0
587	20250113	114100	10456925	2975	2975	2975	2975	0
588	20250113	114000	10456925	2975	2975	2975	2975	0
589	20250113	113900	10456925	2975	2975	2975	2975	0
590	20250113	113800	10456925	2975	2975	2975	2975	0
591	20250113	113700	10456925	2975	2975	2975	2975	0
592	20250113	113600	10456925	2975	2975	2975	2975	1
593	20250113	113500	10453950	3000	3000	3000	3000	0
594	20250113	113400	10453950	3000	3000	3000	3000	0
595	20250113	113300	10453950	3000	3000	3000	3000	0
596	20250113	113200	10453950	3000	3000	3000	3000	0
597	20250113	113100	10453950	3000	3000	3000	3000	0
598	20250113	113000	10453950	3000	3000	3000	3000	0
599	20250113	112900	10453950	3000	3000	3000	3000	0
600	20250113	112800	10453950	3000	3000	3000	3000	0
601	20250113	112700	10453950	3000	3000	3000	3000	0
602	20250113	112600	10453950	3000	3000	3000	3000	0
603	20250113	112500	10453950	3000	3000	3000	3000	0
604	20250113	112400	10453950	3000	3000	3000	3000	0
605	20250113	112300	10453950	3000	3000	3000	3000	0
606	20250113	112200	10453950	3000	3000	3000	3000	0
607	20250113	112100	10453950	3000	3000	3000	3000	0
608	20250113	112000	10453950	3000	3000	3000	3000	0
609	20250113	111900	10453950	3000	3000	3000	3000	0
610	20250113	111800	10453950	3000	3000	3000	3000	0
611	20250113	111700	10453950	3000	3000	3000	3000	0
612	20250113	111600	10453950	3000	3000	3000	3000	0
613	20250113	111500	10453950	3000	3000	3000	3000	0
614	20250113	111400	10453950	3000	3000	3000	3000	0
615	20250113	111300	10453950	3000	3000	3000	3000	0
616	20250113	111200	10453950	3000	3000	3000	3000	0
617	20250113	111100	10453950	3000	3000	3000	3000	0
618	20250113	111000	10453950	3000	3000	3000	3000	0
619	20250113	110900	10453950	3000	3000	3000	3000	0
620	20250113	110800	10453950	3000	3000	3000	3000	0
621	20250113	110700	10453950	3000	3000	3000	3000	0
622	20250113	110600	10453950	3000	3000	3000	3000	0
623	20250113	110500	10453950	3000	2995	3000	2995	7
624	20250113	110400	10432955	2980	2960	2980	2960	1003
625	20250113	110300	7444050	2945	2945	2945	2945	0
626	20250113	110200	7444050	2945	2945	2945	2945	0
627	20250113	110100	7444050	2945	2945	2945	2945	0
628	20250113	110000	7444050	2945	2945	2945	2945	0
629	20250113	105900	7444050	2945	2950	2950	2945	391
630	20250113	105800	6290605	2950	2945	2950	2945	548
631	20250113	105700	4676205	2940	2940	2940	2940	0
632	20250113	105600	4676205	2940	2940	2940	2940	2
633	20250113	105500	4670325	2940	2940	2940	2940	137
634	20250113	105400	4267545	2940	2940	2940	2940	0
635	20250113	105300	4267545	2940	2940	2940	2940	0
636	20250113	105200	4267545	2940	2940	2940	2940	0
637	20250113	105100	4267545	2940	2940	2940	2940	0
638	20250113	105000	4267545	2940	2940	2940	2940	0
639	20250113	104900	4267545	2940	2940	2940	2940	0
640	20250113	104800	4267545	2940	2940	2940	2940	0
641	20250113	104700	4267545	2940	2940	2940	2940	0
642	20250113	104600	4267545	2940	2940	2940	2940	2
643	20250113	104500	4261665	2940	2940	2940	2940	2
644	20250113	104400	4255785	2940	2940	2945	2940	30
645	20250113	104300	4167460	2940	2940	2940	2940	3
646	20250113	104200	4158640	2940	2940	2940	2940	5
647	20250113	104100	4143940	2945	2940	2945	2940	74
648	20250113	104000	3926020	2940	2945	2945	2940	25
649	20250113	103900	3852405	2945	2965	2965	2945	714
650	20250113	103800	1744350	2960	2960	2960	2960	0
651	20250113	103700	1744350	2960	2960	2960	2960	0
652	20250113	103600	1744350	2960	2960	2960	2960	0
653	20250113	103500	1744350	2960	2960	2960	2960	100
654	20250113	103400	1448350	2960	2960	2960	2960	0
655	20250113	103300	1448350	2960	2960	2960	2960	0
656	20250113	103200	1448350	2960	2960	2960	2960	95
657	20250113	103100	1167150	2960	2960	2960	2960	1
658	20250113	103000	1164190	2965	2965	2965	2965	3
659	20250113	102900	1155295	2960	2960	2960	2960	0
660	20250113	102800	1155295	2960	2960	2960	2960	0
661	20250113	102700	1155295	2960	2960	2960	2960	0
662	20250113	102600	1155295	2960	2960	2960	2960	0
663	20250113	102500	1155295	2960	2960	2960	2960	0
664	20250113	102400	1155295	2960	2960	2960	2960	100
665	20250113	102300	859295	2960	2960	2960	2960	1
666	20250113	102200	856335	2980	2980	2980	2980	0
667	20250113	102100	856335	2980	2980	2980	2980	0
668	20250113	102000	856335	2980	2980	2980	2980	0
669	20250113	101900	856335	2980	2980	2980	2980	0
670	20250113	101800	856335	2980	2980	2980	2980	0
671	20250113	101700	856335	2980	2980	2980	2980	0
672	20250113	101600	856335	2980	2980	2980	2980	1
673	20250113	101500	853355	2960	2960	2960	2960	1
674	20250113	101400	850395	2985	2985	2985	2985	0
675	20250113	101300	850395	2985	2985	2985	2985	0
676	20250113	101200	850395	2985	2985	2985	2985	0
677	20250113	101100	850395	2985	2985	2985	2985	0
678	20250113	101000	850395	2985	2975	2985	2975	13
679	20250113	100900	811650	2960	2960	2960	2960	0
680	20250113	100800	811650	2960	2960	2960	2960	0
681	20250113	100700	811650	2960	2975	2980	2960	8
682	20250113	100600	787835	2980	2980	2980	2980	0
683	20250113	100500	787835	2980	2980	2980	2980	0
684	20250113	100400	787835	2980	2980	2980	2980	0
685	20250113	100300	787835	2980	2980	2980	2980	0
686	20250113	100200	787835	2980	2980	2980	2980	0
687	20250113	100100	787835	2980	2980	2980	2980	0
688	20250113	100000	787835	2980	2975	2980	2975	2
689	20250113	095900	781880	2975	2975	2975	2975	0
690	20250113	095800	781880	2975	2975	2975	2975	0
691	20250113	095700	781880	2975	2975	2975	2975	0
692	20250113	095600	781880	2975	2975	2975	2975	0
693	20250113	095500	781880	2975	2975	2975	2975	0
694	20250113	095400	781880	2975	2975	2975	2975	0
695	20250113	095300	781880	2975	2975	2975	2975	0
696	20250113	095200	781880	2975	2975	2975	2975	0
697	20250113	095100	781880	2975	2975	2975	2975	0
698	20250113	095000	781880	2975	2975	2975	2975	1
699	20250113	094900	778905	2955	2975	2975	2955	2
700	20250113	094800	772975	2975	2975	2975	2975	0
701	20250113	094700	772975	2975	2975	2975	2975	1
702	20250113	094600	770000	2955	2955	2955	2955	0
703	20250113	094500	770000	2955	2955	2955	2955	0
704	20250113	094400	770000	2955	2955	2955	2955	0
705	20250113	094300	770000	2955	2955	2955	2955	0
706	20250113	094200	770000	2955	2955	2955	2955	0
707	20250113	094100	770000	2955	2955	2955	2955	0
708	20250113	094000	770000	2955	2975	2975	2955	3
709	20250113	093900	761110	2955	2955	2955	2955	0
710	20250113	093800	761110	2955	2955	2955	2955	1
711	20250113	093700	758155	2975	2975	2975	2975	1
712	20250113	093600	755180	2975	2970	2975	2970	3
713	20250113	093500	746265	2975	2975	2975	2975	0
714	20250113	093400	746265	2975	2975	2975	2975	0
715	20250113	093300	746265	2975	2975	2975	2975	0
716	20250113	093200	746265	2975	2975	2975	2975	0
717	20250113	093100	746265	2975	2975	2975	2975	0
718	20250113	093000	746265	2975	2975	2975	2975	0
719	20250113	092900	746265	2975	2975	2975	2975	0
720	20250113	092800	746265	2975	2975	2975	2975	0
721	20250113	092700	746265	2975	2975	2975	2975	0
722	20250113	092600	746265	2975	2975	2975	2975	0
723	20250113	092500	746265	2975	2975	2975	2975	0
724	20250113	092400	746265	2975	2975	2975	2975	0
725	20250113	092300	746265	2975	2975	2980	2975	146
726	20250113	092200	311855	2975	2975	2975	2975	0
727	20250113	092100	311855	2975	2975	2975	2975	0
728	20250113	092000	311855	2975	2975	2975	2975	0
729	20250113	091900	311855	2975	2975	2975	2975	0
730	20250113	091800	311855	2975	2975	2975	2975	1
731	20250113	091700	308880	2970	2970	2970	2970	0
732	20250113	091600	308880	2970	2970	2970	2970	0
733	20250113	091500	308880	2970	2970	2970	2970	0
734	20250113	091400	308880	2970	2970	2970	2970	0
735	20250113	091300	308880	2970	2970	2970	2970	0
736	20250113	091200	308880	2970	2970	2970	2970	1
737	20250113	091100	305910	2970	2970	2970	2970	0
738	20250113	091000	305910	2970	2970	2970	2970	0
739	20250113	090900	305910	2970	2970	2970	2970	0
740	20250113	090800	305910	2970	2970	2970	2970	0
741	20250113	090700	305910	2970	2970	2970	2970	2
742	20250113	090600	299970	2970	2970	2970	2970	0
743	20250113	090500	299970	2970	2970	2970	2970	0
744	20250113	090400	299970	2970	2970	2970	2970	40
745	20250113	090300	181170	2970	2970	2970	2970	0
746	20250113	090200	181170	2970	2970	2970	2970	0
747	20250113	090100	181170	2970	2970	2970	2970	0
748	20250113	090000	181170	2970	2970	2970	2970	61