KissMeData/238090/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	205200	35354855	2930	2930	2930	2930	338
3	20250106	205100	35354855	2930	2930	2930	2930	0
4	20250106	205000	35354855	2930	2930	2930	2930	0
5	20250106	204900	35354855	2930	2930	2930	2930	0
6	20250106	204800	35354855	2930	2930	2930	2930	0
7	20250106	204700	35354855	2930	2930	2930	2930	0
8	20250106	204600	35354855	2930	2930	2930	2930	0
9	20250106	204500	35354855	2930	2930	2930	2930	0
10	20250106	204400	35354855	2930	2930	2930	2930	0
11	20250106	204300	35354855	2930	2930	2930	2930	0
12	20250106	204200	35354855	2930	2930	2930	2930	0
13	20250106	204100	35354855	2930	2930	2930	2930	0
14	20250106	204000	35354855	2930	2930	2930	2930	0
15	20250106	203900	35354855	2930	2930	2930	2930	0
16	20250106	203800	35354855	2930	2930	2930	2930	0
17	20250106	203700	35354855	2930	2930	2930	2930	0
18	20250106	203600	35354855	2930	2930	2930	2930	0
19	20250106	203500	35354855	2930	2930	2930	2930	0
20	20250106	203400	35354855	2930	2930	2930	2930	0
21	20250106	203300	35354855	2930	2930	2930	2930	0
22	20250106	203200	35354855	2930	2930	2930	2930	0
23	20250106	203100	35354855	2930	2930	2930	2930	0
24	20250106	203000	35354855	2930	2930	2930	2930	0
25	20250106	202900	35354855	2930	2930	2930	2930	0
26	20250106	202800	35354855	2930	2930	2930	2930	0
27	20250106	202700	35354855	2930	2930	2930	2930	0
28	20250106	202600	35354855	2930	2930	2930	2930	0
29	20250106	202500	35354855	2930	2930	2930	2930	0
30	20250106	202400	35354855	2930	2930	2930	2930	0
31	20250106	202300	35354855	2930	2930	2930	2930	0
32	20250106	202200	35354855	2930	2930	2930	2930	338
33	20250106	202100	35354855	2930	2930	2930	2930	0
34	20250106	202000	35354855	2930	2930	2930	2930	0
35	20250106	201900	35354855	2930	2930	2930	2930	0
36	20250106	201800	35354855	2930	2930	2930	2930	0
37	20250106	201700	35354855	2930	2930	2930	2930	0
38	20250106	201600	35354855	2930	2930	2930	2930	0
39	20250106	201500	35354855	2930	2930	2930	2930	0
40	20250106	201400	35354855	2930	2930	2930	2930	0
41	20250106	201300	35354855	2930	2930	2930	2930	0
42	20250106	201200	35354855	2930	2930	2930	2930	0
43	20250106	201100	35354855	2930	2930	2930	2930	0
44	20250106	201000	35354855	2930	2930	2930	2930	0
45	20250106	200900	35354855	2930	2930	2930	2930	0
46	20250106	200800	35354855	2930	2930	2930	2930	0
47	20250106	200700	35354855	2930	2930	2930	2930	0
48	20250106	200600	35354855	2930	2930	2930	2930	0
49	20250106	200500	35354855	2930	2930	2930	2930	0
50	20250106	200400	35354855	2930	2930	2930	2930	0
51	20250106	200300	35354855	2930	2930	2930	2930	0
52	20250106	200200	35354855	2930	2930	2930	2930	0
53	20250106	200100	35354855	2930	2930	2930	2930	0
54	20250106	200000	35354855	2930	2930	2930	2930	0
55	20250106	195900	35354855	2930	2930	2930	2930	0
56	20250106	195800	35354855	2930	2930	2930	2930	0
57	20250106	195700	35354855	2930	2930	2930	2930	0
58	20250106	195600	35354855	2930	2930	2930	2930	0
59	20250106	195500	35354855	2930	2930	2930	2930	0
60	20250106	195400	35354855	2930	2930	2930	2930	0
61	20250106	195300	35354855	2930	2930	2930	2930	0
62	20250106	195200	35354855	2930	2930	2930	2930	338
63	20250106	195100	35354855	2930	2930	2930	2930	0
64	20250106	195000	35354855	2930	2930	2930	2930	0
65	20250106	194900	35354855	2930	2930	2930	2930	0
66	20250106	194800	35354855	2930	2930	2930	2930	0
67	20250106	194700	35354855	2930	2930	2930	2930	0
68	20250106	194600	35354855	2930	2930	2930	2930	0
69	20250106	194500	35354855	2930	2930	2930	2930	0
70	20250106	194400	35354855	2930	2930	2930	2930	0
71	20250106	194300	35354855	2930	2930	2930	2930	0
72	20250106	194200	35354855	2930	2930	2930	2930	0
73	20250106	194100	35354855	2930	2930	2930	2930	0
74	20250106	194000	35354855	2930	2930	2930	2930	0
75	20250106	193900	35354855	2930	2930	2930	2930	0
76	20250106	193800	35354855	2930	2930	2930	2930	0
77	20250106	193700	35354855	2930	2930	2930	2930	0
78	20250106	193600	35354855	2930	2930	2930	2930	0
79	20250106	193500	35354855	2930	2930	2930	2930	0
80	20250106	193400	35354855	2930	2930	2930	2930	0
81	20250106	193300	35354855	2930	2930	2930	2930	0
82	20250106	193200	35354855	2930	2930	2930	2930	0
83	20250106	193100	35354855	2930	2930	2930	2930	0
84	20250106	193000	35354855	2930	2930	2930	2930	0
85	20250106	192900	35354855	2930	2930	2930	2930	0
86	20250106	192800	35354855	2930	2930	2930	2930	0
87	20250106	192700	35354855	2930	2930	2930	2930	0
88	20250106	192600	35354855	2930	2930	2930	2930	0
89	20250106	192500	35354855	2930	2930	2930	2930	0
90	20250106	192400	35354855	2930	2930	2930	2930	0
91	20250106	192300	35354855	2930	2930	2930	2930	0
92	20250106	192200	35354855	2930	2930	2930	2930	338
93	20250106	192100	35354855	2930	2930	2930	2930	0
94	20250106	192000	35354855	2930	2930	2930	2930	0
95	20250106	191900	35354855	2930	2930	2930	2930	0
96	20250106	191800	35354855	2930	2930	2930	2930	0
97	20250106	191700	35354855	2930	2930	2930	2930	0
98	20250106	191600	35354855	2930	2930	2930	2930	0
99	20250106	191500	35354855	2930	2930	2930	2930	0
100	20250106	191400	35354855	2930	2930	2930	2930	0
101	20250106	191300	35354855	2930	2930	2930	2930	0
102	20250106	191200	35354855	2930	2930	2930	2930	0
103	20250106	191100	35354855	2930	2930	2930	2930	0
104	20250106	191000	35354855	2930	2930	2930	2930	0
105	20250106	190900	35354855	2930	2930	2930	2930	0
106	20250106	190800	35354855	2930	2930	2930	2930	0
107	20250106	190700	35354855	2930	2930	2930	2930	0
108	20250106	190600	35354855	2930	2930	2930	2930	0
109	20250106	190500	35354855	2930	2930	2930	2930	0
110	20250106	190400	35354855	2930	2930	2930	2930	0
111	20250106	190300	35354855	2930	2930	2930	2930	0
112	20250106	190200	35354855	2930	2930	2930	2930	0
113	20250106	190100	35354855	2930	2930	2930	2930	0
114	20250106	190000	35354855	2930	2930	2930	2930	0
115	20250106	185900	35354855	2930	2930	2930	2930	0
116	20250106	185800	35354855	2930	2930	2930	2930	0
117	20250106	185700	35354855	2930	2930	2930	2930	0
118	20250106	185600	35354855	2930	2930	2930	2930	0
119	20250106	185500	35354855	2930	2930	2930	2930	0
120	20250106	185400	35354855	2930	2930	2930	2930	0
121	20250106	185300	35354855	2930	2930	2930	2930	0
122	20250106	185200	35354855	2930	2930	2930	2930	338
123	20250106	185100	35354855	2930	2930	2930	2930	0
124	20250106	185000	35354855	2930	2930	2930	2930	0
125	20250106	184900	35354855	2930	2930	2930	2930	0
126	20250106	184800	35354855	2930	2930	2930	2930	0
127	20250106	184700	35354855	2930	2930	2930	2930	0
128	20250106	184600	35354855	2930	2930	2930	2930	0
129	20250106	184500	35354855	2930	2930	2930	2930	0
130	20250106	184400	35354855	2930	2930	2930	2930	0
131	20250106	184300	35354855	2930	2930	2930	2930	0
132	20250106	184200	35354855	2930	2930	2930	2930	0
133	20250106	184100	35354855	2930	2930	2930	2930	0
134	20250106	184000	35354855	2930	2930	2930	2930	0
135	20250106	183900	35354855	2930	2930	2930	2930	0
136	20250106	183800	35354855	2930	2930	2930	2930	0
137	20250106	183700	35354855	2930	2930	2930	2930	0
138	20250106	183600	35354855	2930	2930	2930	2930	0
139	20250106	183500	35354855	2930	2930	2930	2930	0
140	20250106	183400	35354855	2930	2930	2930	2930	0
141	20250106	183300	35354855	2930	2930	2930	2930	0
142	20250106	183200	35354855	2930	2930	2930	2930	0
143	20250106	183100	35354855	2930	2930	2930	2930	0
144	20250106	183000	35354855	2930	2930	2930	2930	0
145	20250106	182900	35354855	2930	2930	2930	2930	0
146	20250106	182800	35354855	2930	2930	2930	2930	0
147	20250106	182700	35354855	2930	2930	2930	2930	0
148	20250106	182600	35354855	2930	2930	2930	2930	0
149	20250106	182500	35354855	2930	2930	2930	2930	0
150	20250106	182400	35354855	2930	2930	2930	2930	0
151	20250106	182300	35354855	2930	2930	2930	2930	0
152	20250106	182200	35354855	2930	2930	2930	2930	338
153	20250106	182100	35354855	2930	2930	2930	2930	0
154	20250106	182000	35354855	2930	2930	2930	2930	0
155	20250106	181900	35354855	2930	2930	2930	2930	0
156	20250106	181800	35354855	2930	2930	2930	2930	0
157	20250106	181700	35354855	2930	2930	2930	2930	0
158	20250106	181600	35354855	2930	2930	2930	2930	0
159	20250106	181500	35354855	2930	2930	2930	2930	0
160	20250106	181400	35354855	2930	2930	2930	2930	0
161	20250106	181300	35354855	2930	2930	2930	2930	0
162	20250106	181200	35354855	2930	2930	2930	2930	0
163	20250106	181100	35354855	2930	2930	2930	2930	0
164	20250106	181000	35354855	2930	2930	2930	2930	0
165	20250106	180900	35354855	2930	2930	2930	2930	0
166	20250106	180800	35354855	2930	2930	2930	2930	0
167	20250106	180700	35354855	2930	2930	2930	2930	0
168	20250106	180600	35354855	2930	2930	2930	2930	0
169	20250106	180500	35354855	2930	2930	2930	2930	0
170	20250106	180400	35354855	2930	2930	2930	2930	0
171	20250106	180300	35354855	2930	2930	2930	2930	0
172	20250106	180200	35354855	2930	2930	2930	2930	0
173	20250106	180100	35354855	2930	2930	2930	2930	0
174	20250106	180000	35354855	2930	2930	2930	2930	0
175	20250106	175900	35354855	2930	2930	2930	2930	0
176	20250106	175800	35354855	2930	2930	2930	2930	0
177	20250106	175700	35354855	2930	2930	2930	2930	0
178	20250106	175600	35354855	2930	2930	2930	2930	0
179	20250106	175500	35354855	2930	2930	2930	2930	0
180	20250106	175400	35354855	2930	2930	2930	2930	0
181	20250106	175300	35354855	2930	2930	2930	2930	0
182	20250106	175200	35354855	2930	2930	2930	2930	338
183	20250106	175100	35354855	2930	2930	2930	2930	0
184	20250106	175000	35354855	2930	2930	2930	2930	0
185	20250106	174900	35354855	2930	2930	2930	2930	0
186	20250106	174800	35354855	2930	2930	2930	2930	0
187	20250106	174700	35354855	2930	2930	2930	2930	0
188	20250106	174600	35354855	2930	2930	2930	2930	0
189	20250106	174500	35354855	2930	2930	2930	2930	0
190	20250106	174400	35354855	2930	2930	2930	2930	0
191	20250106	174300	35354855	2930	2930	2930	2930	0
192	20250106	174200	35354855	2930	2930	2930	2930	0
193	20250106	174100	35354855	2930	2930	2930	2930	0
194	20250106	174000	35354855	2930	2930	2930	2930	0
195	20250106	173900	35354855	2930	2930	2930	2930	0
196	20250106	173800	35354855	2930	2930	2930	2930	0
197	20250106	173700	35354855	2930	2930	2930	2930	0
198	20250106	173600	35354855	2930	2930	2930	2930	0
199	20250106	173500	35354855	2930	2930	2930	2930	0
200	20250106	173400	35354855	2930	2930	2930	2930	0
201	20250106	173300	35354855	2930	2930	2930	2930	0
202	20250106	173200	35354855	2930	2930	2930	2930	0
203	20250106	173100	35354855	2930	2930	2930	2930	0
204	20250106	173000	35354855	2930	2930	2930	2930	0
205	20250106	172900	35354855	2930	2930	2930	2930	0
206	20250106	172800	35354855	2930	2930	2930	2930	0
207	20250106	172700	35354855	2930	2930	2930	2930	0
208	20250106	172600	35354855	2930	2930	2930	2930	0
209	20250106	172500	35354855	2930	2930	2930	2930	0
210	20250106	172400	35354855	2930	2930	2930	2930	0
211	20250106	172300	35354855	2930	2930	2930	2930	0
212	20250106	172200	35354855	2930	2930	2930	2930	338
213	20250106	172100	35354855	2930	2930	2930	2930	0
214	20250106	172000	35354855	2930	2930	2930	2930	0
215	20250106	171900	35354855	2930	2930	2930	2930	0
216	20250106	171800	35354855	2930	2930	2930	2930	0
217	20250106	171700	35354855	2930	2930	2930	2930	0
218	20250106	171600	35354855	2930	2930	2930	2930	0
219	20250106	171500	35354855	2930	2930	2930	2930	0
220	20250106	171400	35354855	2930	2930	2930	2930	0
221	20250106	171300	35354855	2930	2930	2930	2930	0
222	20250106	171200	35354855	2930	2930	2930	2930	0
223	20250106	171100	35354855	2930	2930	2930	2930	0
224	20250106	171000	35354855	2930	2930	2930	2930	0
225	20250106	170900	35354855	2930	2930	2930	2930	0
226	20250106	170800	35354855	2930	2930	2930	2930	0
227	20250106	170700	35354855	2930	2930	2930	2930	0
228	20250106	170600	35354855	2930	2930	2930	2930	0
229	20250106	170500	35354855	2930	2930	2930	2930	0
230	20250106	170400	35354855	2930	2930	2930	2930	0
231	20250106	170300	35354855	2930	2930	2930	2930	0
232	20250106	170200	35354855	2930	2930	2930	2930	0
233	20250106	170100	35354855	2930	2930	2930	2930	0
234	20250106	170000	35354855	2930	2930	2930	2930	0
235	20250106	165900	35354855	2930	2930	2930	2930	0
236	20250106	165800	35354855	2930	2930	2930	2930	0
237	20250106	165700	35354855	2930	2930	2930	2930	0
238	20250106	165600	35354855	2930	2930	2930	2930	0
239	20250106	165500	35354855	2930	2930	2930	2930	0
240	20250106	165400	35354855	2930	2930	2930	2930	0
241	20250106	165300	35354855	2930	2930	2930	2930	0
242	20250106	165200	35354855	2930	2930	2930	2930	338
243	20250106	165100	35354855	2930	2930	2930	2930	0
244	20250106	165000	35354855	2930	2930	2930	2930	0
245	20250106	164900	35354855	2930	2930	2930	2930	0
246	20250106	164800	35354855	2930	2930	2930	2930	0
247	20250106	164700	35354855	2930	2930	2930	2930	0
248	20250106	164600	35354855	2930	2930	2930	2930	0
249	20250106	164500	35354855	2930	2930	2930	2930	0
250	20250106	164400	35354855	2930	2930	2930	2930	0
251	20250106	164300	35354855	2930	2930	2930	2930	0
252	20250106	164200	35354855	2930	2930	2930	2930	0
253	20250106	164100	35354855	2930	2930	2930	2930	0
254	20250106	164000	35354855	2930	2930	2930	2930	0
255	20250106	163900	35354855	2930	2930	2930	2930	0
256	20250106	163800	35354855	2930	2930	2930	2930	0
257	20250106	163700	35354855	2930	2930	2930	2930	0
258	20250106	163600	35354855	2930	2930	2930	2930	0
259	20250106	163500	35354855	2930	2930	2930	2930	0
260	20250106	163400	35354855	2930	2930	2930	2930	0
261	20250106	163300	35354855	2930	2930	2930	2930	0
262	20250106	163200	35354855	2930	2930	2930	2930	0
263	20250106	163100	35354855	2930	2930	2930	2930	0
264	20250106	163000	35354855	2930	2930	2930	2930	0
265	20250106	162900	35354855	2930	2930	2930	2930	0
266	20250106	162800	35354855	2930	2930	2930	2930	0
267	20250106	162700	35354855	2930	2930	2930	2930	0
268	20250106	162600	35354855	2930	2930	2930	2930	0
269	20250106	162500	35354855	2930	2930	2930	2930	0
270	20250106	162400	35354855	2930	2930	2930	2930	0
271	20250106	162300	35354855	2930	2930	2930	2930	0
272	20250106	162200	35354855	2930	2930	2930	2930	338
273	20250106	162100	35354855	2930	2930	2930	2930	0
274	20250106	162000	35354855	2930	2930	2930	2930	0
275	20250106	161900	35354855	2930	2930	2930	2930	0
276	20250106	161800	35354855	2930	2930	2930	2930	0
277	20250106	161700	35354855	2930	2930	2930	2930	0
278	20250106	161600	35354855	2930	2930	2930	2930	0
279	20250106	161500	35354855	2930	2930	2930	2930	0
280	20250106	161400	35354855	2930	2930	2930	2930	0
281	20250106	161300	35354855	2930	2930	2930	2930	0
282	20250106	161200	35354855	2930	2930	2930	2930	0
283	20250106	161100	35354855	2930	2930	2930	2930	0
284	20250106	161000	35354855	2930	2930	2930	2930	0
285	20250106	160900	35354855	2930	2930	2930	2930	0
286	20250106	160800	35354855	2930	2930	2930	2930	0
287	20250106	160700	35354855	2930	2930	2930	2930	0
288	20250106	160600	35354855	2930	2930	2930	2930	0
289	20250106	160500	35354855	2930	2930	2930	2930	0
290	20250106	160400	35354855	2930	2930	2930	2930	0
291	20250106	160300	35354855	2930	2930	2930	2930	0
292	20250106	160200	35354855	2930	2930	2930	2930	0
293	20250106	160100	35354855	2930	2930	2930	2930	0
294	20250106	160000	35354855	2930	2930	2930	2930	0
295	20250106	155900	35354855	2930	2930	2930	2930	0
296	20250106	155800	35354855	2930	2930	2930	2930	0
297	20250106	155700	35354855	2930	2930	2930	2930	0
298	20250106	155600	35354855	2930	2930	2930	2930	0
299	20250106	155500	35354855	2930	2930	2930	2930	0
300	20250106	155400	35354855	2930	2930	2930	2930	0
301	20250106	155300	35354855	2930	2930	2930	2930	0
302	20250106	155200	35354855	2930	2930	2930	2930	338
303	20250106	155100	35354855	2930	2930	2930	2930	0
304	20250106	155000	35354855	2930	2930	2930	2930	0
305	20250106	154900	35354855	2930	2930	2930	2930	0
306	20250106	154800	35354855	2930	2930	2930	2930	0
307	20250106	154700	35354855	2930	2930	2930	2930	0
308	20250106	154600	35354855	2930	2930	2930	2930	0
309	20250106	154500	35354855	2930	2930	2930	2930	0
310	20250106	154400	35354855	2930	2930	2930	2930	0
311	20250106	154300	35354855	2930	2930	2930	2930	0
312	20250106	154200	35354855	2930	2930	2930	2930	0
313	20250106	154100	35354855	2930	2930	2930	2930	0
314	20250106	154000	35354855	2930	2930	2930	2930	0
315	20250106	153900	35354855	2930	2930	2930	2930	0
316	20250106	153800	35354855	2930	2930	2930	2930	0
317	20250106	153700	35354855	2930	2930	2930	2930	0
318	20250106	153600	35354855	2930	2930	2930	2930	0
319	20250106	153500	35354855	2930	2930	2930	2930	0
320	20250106	153400	35354855	2930	2930	2930	2930	0
321	20250106	153300	35354855	2930	2930	2930	2930	0
322	20250106	153200	35354855	2930	2930	2930	2930	0
323	20250106	153100	35354855	2930	2930	2930	2930	0
324	20250106	153000	35354855	2930	2930	2930	2930	338
325	20250106	152900	34364515	2915	2915	2915	2915	0
326	20250106	152800	34364515	2915	2915	2915	2915	0
327	20250106	152700	34364515	2915	2915	2915	2915	0
328	20250106	152600	34364515	2915	2915	2915	2915	0
329	20250106	152500	34364515	2915	2915	2915	2915	0
330	20250106	152400	34364515	2915	2915	2915	2915	0
331	20250106	152300	34364515	2915	2915	2915	2915	0
332	20250106	152200	34364515	2915	2915	2915	2915	0
333	20250106	152100	34364515	2915	2915	2915	2915	0
334	20250106	152000	34364515	2915	2915	2915	2915	0
335	20250106	151900	34364515	2915	2915	2930	2915	21
336	20250106	151800	34303285	2915	2920	2920	2915	559
337	20250106	151700	32673615	2930	2930	2930	2930	17
338	20250106	151600	32623805	2925	2925	2925	2925	0
339	20250106	151500	32623805	2925	2925	2925	2925	0
340	20250106	151400	32623805	2925	2925	2925	2925	0
341	20250106	151300	32623805	2925	2925	2925	2925	0
342	20250106	151200	32623805	2925	2925	2925	2925	0
343	20250106	151100	32623805	2925	2925	2925	2925	10
344	20250106	151000	32594555	2920	2920	2920	2920	0
345	20250106	150900	32594555	2920	2920	2920	2920	0
346	20250106	150800	32594555	2920	2920	2920	2920	0
347	20250106	150700	32594555	2920	2920	2920	2920	0
348	20250106	150600	32594555	2920	2920	2920	2920	0
349	20250106	150500	32594555	2920	2920	2920	2920	0
350	20250106	150400	32594555	2920	2920	2920	2920	0
351	20250106	150300	32594555	2920	2920	2920	2920	0
352	20250106	150200	32594555	2920	2920	2920	2920	0
353	20250106	150100	32594555	2920	2920	2920	2920	0
354	20250106	150000	32594555	2920	2920	2920	2920	217
355	20250106	145900	31960915	2920	2920	2920	2920	609
356	20250106	145800	30182635	2920	2920	2920	2920	147
357	20250106	145700	29753395	2920	2920	2920	2920	0
358	20250106	145600	29753395	2920	2920	2920	2920	0
359	20250106	145500	29753395	2920	2920	2920	2920	0
360	20250106	145400	29753395	2920	2920	2920	2920	0
361	20250106	145300	29753395	2920	2920	2920	2920	0
362	20250106	145200	29753395	2920	2920	2920	2920	0
363	20250106	145100	29753395	2920	2920	2920	2920	0
364	20250106	145000	29753395	2920	2920	2920	2920	0
365	20250106	144900	29753395	2920	2920	2920	2920	0
366	20250106	144800	29753395	2920	2920	2920	2920	0
367	20250106	144700	29753395	2920	2920	2920	2920	0
368	20250106	144600	29753395	2920	2920	2920	2920	0
369	20250106	144500	29753395	2920	2920	2920	2920	0
370	20250106	144400	29753395	2920	2920	2920	2920	0
371	20250106	144300	29753395	2920	2920	2920	2920	0
372	20250106	144200	29753395	2920	2925	2925	2920	442
373	20250106	144100	28462595	2930	2930	2930	2930	0
374	20250106	144000	28462595	2930	2930	2930	2930	0
375	20250106	143900	28462595	2930	2930	2930	2930	18
376	20250106	143800	28409855	2930	2930	2930	2930	0
377	20250106	143700	28409855	2930	2930	2930	2930	0
378	20250106	143600	28409855	2930	2930	2930	2930	0
379	20250106	143500	28409855	2930	2930	2930	2930	0
380	20250106	143400	28409855	2930	2930	2930	2930	0
381	20250106	143300	28409855	2930	2930	2930	2930	0
382	20250106	143200	28409855	2930	2930	2930	2930	0
383	20250106	143100	28409855	2930	2930	2930	2930	0
384	20250106	143000	28409855	2930	2930	2930	2930	0
385	20250106	142900	28409855	2930	2930	2930	2930	0
386	20250106	142800	28409855	2930	2930	2930	2930	0
387	20250106	142700	28409855	2930	2930	2930	2930	0
388	20250106	142600	28409855	2930	2930	2930	2930	0
389	20250106	142500	28409855	2930	2930	2930	2930	0
390	20250106	142400	28409855	2930	2930	2930	2930	5
391	20250106	142300	28395205	2940	2940	2940	2940	0
392	20250106	142200	28395205	2940	2940	2940	2940	0
393	20250106	142100	28395205	2940	2940	2940	2940	1
394	20250106	142000	28392265	2935	2935	2935	2935	0
395	20250106	141900	28392265	2935	2935	2935	2935	0
396	20250106	141800	28392265	2935	2935	2935	2935	0
397	20250106	141700	28392265	2935	2935	2935	2935	0
398	20250106	141600	28392265	2935	2935	2935	2935	0
399	20250106	141500	28392265	2935	2935	2935	2935	0
400	20250106	141400	28392265	2935	2935	2935	2935	0
401	20250106	141300	28392265	2935	2935	2935	2935	0
402	20250106	141200	28392265	2935	2935	2935	2935	0
403	20250106	141100	28392265	2935	2935	2935	2935	0
404	20250106	141000	28392265	2935	2935	2935	2935	0
405	20250106	140900	28392265	2935	2935	2935	2935	0
406	20250106	140800	28392265	2935	2935	2935	2935	0
407	20250106	140700	28392265	2935	2935	2935	2935	0
408	20250106	140600	28392265	2935	2935	2935	2935	0
409	20250106	140500	28392265	2935	2935	2935	2935	0
410	20250106	140400	28392265	2935	2935	2935	2935	0
411	20250106	140300	28392265	2935	2935	2935	2935	2
412	20250106	140200	28386395	2930	2930	2930	2930	0
413	20250106	140100	28386395	2930	2930	2930	2930	0
414	20250106	140000	28386395	2930	2930	2930	2930	0
415	20250106	135900	28386395	2930	2930	2930	2930	0
416	20250106	135800	28386395	2930	2930	2930	2930	0
417	20250106	135700	28386395	2930	2930	2930	2930	0
418	20250106	135600	28386395	2930	2930	2930	2930	0
419	20250106	135500	28386395	2930	2930	2930	2930	0
420	20250106	135400	28386395	2930	2930	2930	2930	0
421	20250106	135300	28386395	2930	2930	2930	2930	2
422	20250106	135200	28380535	2940	2940	2940	2940	5
423	20250106	135100	28365835	2945	2945	2945	2945	0
424	20250106	135000	28365835	2945	2945	2945	2945	0
425	20250106	134900	28365835	2945	2945	2945	2945	0
426	20250106	134800	28365835	2945	2945	2945	2945	0
427	20250106	134700	28365835	2945	2940	2945	2940	300
428	20250106	134600	27482420	2930	2930	2930	2930	0
429	20250106	134500	27482420	2930	2930	2930	2930	0
430	20250106	134400	27482420	2930	2930	2930	2930	0
431	20250106	134300	27482420	2930	2930	2930	2930	0
432	20250106	134200	27482420	2930	2930	2930	2930	0
433	20250106	134100	27482420	2930	2930	2930	2930	0
434	20250106	134000	27482420	2930	2930	2930	2930	0
435	20250106	133900	27482420	2930	2930	2930	2930	0
436	20250106	133800	27482420	2930	2930	2930	2930	0
437	20250106	133700	27482420	2930	2930	2930	2930	1
438	20250106	133600	27479490	2935	2935	2935	2935	0
439	20250106	133500	27479490	2935	2935	2935	2935	0
440	20250106	133400	27479490	2935	2935	2935	2935	0
441	20250106	133300	27479490	2935	2935	2935	2935	0
442	20250106	133200	27479490	2935	2935	2935	2935	0
443	20250106	133100	27479490	2935	2935	2935	2935	10
444	20250106	133000	27450140	2945	2945	2945	2945	0
445	20250106	132900	27450140	2945	2945	2945	2945	0
446	20250106	132800	27450140	2945	2945	2945	2945	0
447	20250106	132700	27450140	2945	2945	2945	2945	0
448	20250106	132600	27450140	2945	2945	2945	2945	0
449	20250106	132500	27450140	2945	2945	2945	2945	0
450	20250106	132400	27450140	2945	2945	2945	2945	0
451	20250106	132300	27450140	2945	2945	2945	2945	0
452	20250106	132200	27450140	2945	2945	2945	2945	0
453	20250106	132100	27450140	2945	2945	2945	2945	0
454	20250106	132000	27450140	2945	2945	2945	2945	0
455	20250106	131900	27450140	2945	2945	2945	2945	0
456	20250106	131800	27450140	2945	2945	2945	2945	0
457	20250106	131700	27450140	2945	2945	2945	2945	0
458	20250106	131600	27450140	2945	2945	2945	2945	0
459	20250106	131500	27450140	2945	2945	2945	2945	0
460	20250106	131400	27450140	2945	2945	2945	2945	0
461	20250106	131300	27450140	2945	2945	2945	2945	0
462	20250106	131200	27450140	2945	2945	2945	2945	0
463	20250106	131100	27450140	2945	2945	2945	2945	0
464	20250106	131000	27450140	2945	2945	2945	2945	0
465	20250106	130900	27450140	2945	2945	2945	2945	0
466	20250106	130800	27450140	2945	2945	2945	2945	0
467	20250106	130700	27450140	2945	2925	2945	2925	1000
468	20250106	130600	24506050	2920	2920	2920	2920	0
469	20250106	130500	24506050	2920	2920	2920	2920	0
470	20250106	130400	24506050	2920	2920	2920	2920	0
471	20250106	130300	24506050	2920	2920	2920	2920	0
472	20250106	130200	24506050	2920	2920	2920	2920	0
473	20250106	130100	24506050	2920	2920	2920	2920	0
474	20250106	130000	24506050	2920	2920	2920	2920	0
475	20250106	125900	24506050	2920	2920	2920	2920	0
476	20250106	125800	24506050	2920	2920	2920	2920	0
477	20250106	125700	24506050	2920	2920	2920	2920	0
478	20250106	125600	24506050	2920	2920	2920	2920	0
479	20250106	125500	24506050	2920	2920	2920	2920	0
480	20250106	125400	24506050	2920	2920	2920	2920	0
481	20250106	125300	24506050	2920	2920	2920	2920	0
482	20250106	125200	24506050	2920	2920	2920	2920	0
483	20250106	125100	24506050	2920	2920	2920	2920	0
484	20250106	125000	24506050	2920	2920	2920	2920	0
485	20250106	124900	24506050	2920	2920	2920	2920	0
486	20250106	124800	24506050	2920	2920	2920	2920	0
487	20250106	124700	24506050	2920	2920	2920	2920	0
488	20250106	124600	24506050	2920	2920	2920	2920	0
489	20250106	124500	24506050	2920	2920	2920	2920	0
490	20250106	124400	24506050	2920	2920	2920	2920	0
491	20250106	124300	24506050	2920	2920	2920	2920	0
492	20250106	124200	24506050	2920	2920	2920	2920	0
493	20250106	124100	24506050	2920	2920	2920	2920	0
494	20250106	124000	24506050	2920	2920	2920	2920	1030
495	20250106	123900	21498450	2920	2920	2920	2920	10
496	20250106	123800	21469250	2920	2920	2920	2920	0
497	20250106	123700	21469250	2920	2920	2920	2920	0
498	20250106	123600	21469250	2920	2920	2920	2920	73
499	20250106	123500	21256090	2920	2920	2920	2920	0
500	20250106	123400	21256090	2920	2920	2920	2920	0
501	20250106	123300	21256090	2920	2920	2920	2920	0
502	20250106	123200	21256090	2920	2920	2920	2920	20
503	20250106	123100	21197690	2910	2910	2910	2910	0
504	20250106	123000	21197690	2910	2910	2910	2910	10
505	20250106	122900	21168590	2910	2910	2910	2910	0
506	20250106	122800	21168590	2910	2910	2910	2910	0
507	20250106	122700	21168590	2910	2910	2910	2910	0
508	20250106	122600	21168590	2910	2910	2910	2910	0
509	20250106	122500	21168590	2910	2910	2910	2910	0
510	20250106	122400	21168590	2910	2910	2910	2910	0
511	20250106	122300	21168590	2910	2910	2910	2910	114
512	20250106	122200	20836850	2910	2910	2910	2910	0
513	20250106	122100	20836850	2910	2910	2910	2910	0
514	20250106	122000	20836850	2910	2910	2910	2910	0
515	20250106	121900	20836850	2910	2910	2910	2910	0
516	20250106	121800	20836850	2910	2910	2910	2910	0
517	20250106	121700	20836850	2910	2910	2910	2910	0
518	20250106	121600	20836850	2910	2910	2910	2910	0
519	20250106	121500	20836850	2910	2910	2910	2910	0
520	20250106	121400	20836850	2910	2910	2910	2910	1
521	20250106	121300	20833940	2915	2915	2915	2915	0
522	20250106	121200	20833940	2915	2915	2915	2915	0
523	20250106	121100	20833940	2915	2915	2915	2915	0
524	20250106	121000	20833940	2915	2915	2915	2915	0
525	20250106	120900	20833940	2915	2915	2915	2915	0
526	20250106	120800	20833940	2915	2915	2915	2915	10
527	20250106	120700	20804790	2915	2915	2915	2915	0
528	20250106	120600	20804790	2915	2915	2915	2915	0
529	20250106	120500	20804790	2915	2915	2915	2915	0
530	20250106	120400	20804790	2915	2915	2915	2915	0
531	20250106	120300	20804790	2915	2915	2915	2915	0
532	20250106	120200	20804790	2915	2915	2915	2915	0
533	20250106	120100	20804790	2915	2920	2920	2915	31
534	20250106	120000	20714325	2920	2920	2920	2920	0
535	20250106	115900	20714325	2920	2920	2920	2920	0
536	20250106	115800	20714325	2920	2920	2920	2920	0
537	20250106	115700	20714325	2920	2920	2920	2920	0
538	20250106	115600	20714325	2920	2920	2920	2920	0
539	20250106	115500	20714325	2920	2920	2920	2920	0
540	20250106	115400	20714325	2920	2920	2920	2920	0
541	20250106	115300	20714325	2920	2920	2920	2920	0
542	20250106	115200	20714325	2920	2920	2920	2920	0
543	20250106	115100	20714325	2920	2920	2920	2920	0
544	20250106	115000	20714325	2920	2920	2920	2920	0
545	20250106	114900	20714325	2920	2920	2920	2920	0
546	20250106	114800	20714325	2920	2920	2920	2920	0
547	20250106	114700	20714325	2920	2920	2920	2920	0
548	20250106	114600	20714325	2920	2920	2920	2920	0
549	20250106	114500	20714325	2920	2920	2920	2920	0
550	20250106	114400	20714325	2920	2920	2920	2920	0
551	20250106	114300	20714325	2920	2920	2920	2920	0
552	20250106	114200	20714325	2920	2920	2920	2920	0
553	20250106	114100	20714325	2920	2920	2920	2920	0
554	20250106	114000	20714325	2920	2920	2920	2920	0
555	20250106	113900	20714325	2920	2920	2920	2920	0
556	20250106	113800	20714325	2920	2920	2920	2920	0
557	20250106	113700	20714325	2920	2920	2920	2920	1
558	20250106	113600	20711405	2925	2925	2925	2925	0
559	20250106	113500	20711405	2925	2925	2925	2925	0
560	20250106	113400	20711405	2925	2925	2925	2925	0
561	20250106	113300	20711405	2925	2925	2925	2925	0
562	20250106	113200	20711405	2925	2925	2925	2925	0
563	20250106	113100	20711405	2925	2925	2925	2925	0
564	20250106	113000	20711405	2925	2925	2925	2925	10
565	20250106	112900	20682155	2920	2935	2935	2920	530
566	20250106	112800	19131745	2930	2930	2930	2930	0
567	20250106	112700	19131745	2930	2930	2930	2930	0
568	20250106	112600	19131745	2930	2930	2930	2930	0
569	20250106	112500	19131745	2930	2930	2930	2930	368
570	20250106	112400	18053505	2930	2930	2930	2930	0
571	20250106	112300	18053505	2930	2930	2930	2930	0
572	20250106	112200	18053505	2930	2930	2930	2930	0
573	20250106	112100	18053505	2930	2930	2930	2930	0
574	20250106	112000	18053505	2930	2930	2930	2930	0
575	20250106	111900	18053505	2930	2930	2930	2930	0
576	20250106	111800	18053505	2930	2930	2930	2930	0
577	20250106	111700	18053505	2930	2930	2930	2930	0
578	20250106	111600	18053505	2930	2930	2930	2930	0
579	20250106	111500	18053505	2930	2930	2930	2930	0
580	20250106	111400	18053505	2930	2930	2930	2930	0
581	20250106	111300	18053505	2930	2930	2930	2930	0
582	20250106	111200	18053505	2930	2930	2930	2930	0
583	20250106	111100	18053505	2930	2930	2930	2930	0
584	20250106	111000	18053505	2930	2930	2930	2930	0
585	20250106	110900	18053505	2930	2930	2930	2930	0
586	20250106	110800	18053505	2930	2935	2935	2930	567
587	20250106	110700	16391155	2935	2945	2945	2935	209
588	20250106	110600	15776740	2945	2945	2945	2945	0
589	20250106	110500	15776740	2945	2945	2945	2945	0
590	20250106	110400	15776740	2945	2945	2945	2945	32
591	20250106	110300	15682500	2945	2945	2945	2945	0
592	20250106	110200	15682500	2945	2945	2945	2945	0
593	20250106	110100	15682500	2945	2945	2945	2945	0
594	20250106	110000	15682500	2945	2945	2945	2945	50
595	20250106	105900	15535250	2935	2935	2935	2935	0
596	20250106	105800	15535250	2935	2935	2935	2935	0
597	20250106	105700	15535250	2935	2935	2935	2935	0
598	20250106	105600	15535250	2935	2935	2935	2935	0
599	20250106	105500	15535250	2935	2940	2945	2935	98
600	20250106	105400	15247000	2935	2940	2940	2935	21
601	20250106	105300	15185270	2935	2935	2935	2935	0
602	20250106	105200	15185270	2935	2935	2935	2935	0
603	20250106	105100	15185270	2935	2935	2935	2935	0
604	20250106	105000	15185270	2935	2935	2935	2935	0
605	20250106	104900	15185270	2935	2935	2935	2935	0
606	20250106	104800	15185270	2935	2940	2940	2935	11
607	20250106	104700	15152940	2940	2940	2940	2940	0
608	20250106	104600	15152940	2940	2945	2945	2940	11
609	20250106	104500	15120550	2955	2955	2955	2955	0
610	20250106	104400	15120550	2955	2955	2955	2955	0
611	20250106	104300	15120550	2955	2955	2955	2955	0
612	20250106	104200	15120550	2955	2955	2955	2955	0
613	20250106	104100	15120550	2955	2955	2955	2955	0
614	20250106	104000	15120550	2955	2955	2955	2955	0
615	20250106	103900	15120550	2955	2955	2955	2955	0
616	20250106	103800	15120550	2955	2955	2955	2955	0
617	20250106	103700	15120550	2955	2955	2955	2955	0
618	20250106	103600	15120550	2955	2955	2955	2955	5
619	20250106	103500	15105775	2955	2955	2955	2955	0
620	20250106	103400	15105775	2955	2955	2955	2955	0
621	20250106	103300	15105775	2955	2955	2955	2955	0
622	20250106	103200	15105775	2955	2955	2955	2955	30
623	20250106	103100	15017125	2955	2955	2955	2935	18
624	20250106	103000	14964135	2955	2955	2955	2955	3
625	20250106	102900	14955270	2955	2955	2955	2955	100
626	20250106	102800	14659770	2955	2955	2955	2955	1
627	20250106	102700	14656815	2935	2935	2935	2935	0
628	20250106	102600	14656815	2935	2955	2955	2935	51
629	20250106	102500	14506950	2950	2950	2950	2950	0
630	20250106	102400	14506950	2950	2950	2950	2950	0
631	20250106	102300	14506950	2950	2950	2950	2950	0
632	20250106	102200	14506950	2950	2950	2950	2950	0
633	20250106	102100	14506950	2950	2950	2950	2950	1
634	20250106	102000	14504000	2955	2955	2955	2955	0
635	20250106	101900	14504000	2955	2955	2955	2955	0
636	20250106	101800	14504000	2955	2955	2955	2955	82
637	20250106	101700	14261690	2955	2955	2955	2955	0
638	20250106	101600	14261690	2955	2955	2955	2955	0
639	20250106	101500	14261690	2955	2955	2955	2955	64
640	20250106	101400	14072570	2955	2955	2955	2955	0
641	20250106	101300	14072570	2955	2955	2955	2955	0
642	20250106	101200	14072570	2955	2950	2955	2950	100
643	20250106	101100	13777200	2945	2945	2945	2945	0
644	20250106	101000	13777200	2945	2950	2950	2945	6
645	20250106	100900	13759505	2950	2950	2950	2950	6
646	20250106	100800	13741805	2950	2950	2950	2950	4
647	20250106	100700	13730005	2960	2960	2960	2960	0
648	20250106	100600	13730005	2960	2960	2960	2960	0
649	20250106	100500	13730005	2960	2960	2960	2960	0
650	20250106	100400	13730005	2960	2960	2960	2960	1
651	20250106	100300	13727045	2960	2960	2960	2960	0
652	20250106	100200	13727045	2960	2955	2960	2955	2
653	20250106	100100	13721130	2960	2955	2960	2955	13
654	20250106	100000	13682700	2955	2955	2955	2955	0
655	20250106	095900	13682700	2955	2955	2955	2955	10
656	20250106	095800	13653150	2955	2955	2955	2955	3
657	20250106	095700	13644285	2955	2955	2955	2955	1
658	20250106	095600	13641330	2960	2960	2960	2960	0
659	20250106	095500	13641330	2960	2960	2960	2960	0
660	20250106	095400	13641330	2960	2960	2960	2960	0
661	20250106	095300	13641330	2960	2960	2960	2960	0
662	20250106	095200	13641330	2960	2960	2960	2960	0
663	20250106	095100	13641330	2960	2960	2960	2960	0
664	20250106	095000	13641330	2960	2960	2960	2960	0
665	20250106	094900	13641330	2960	2960	2960	2955	5
666	20250106	094800	13626535	2940	2940	2940	2940	0
667	20250106	094700	13626535	2940	2940	2940	2940	188
668	20250106	094600	13073815	2940	2940	2940	2940	5
669	20250106	094500	13059115	2940	2940	2940	2940	11
670	20250106	094400	13026775	2945	2945	2945	2945	0
671	20250106	094300	13026775	2945	2945	2945	2945	0
672	20250106	094200	13026775	2945	2945	2945	2945	0
673	20250106	094100	13026775	2945	2945	2945	2945	11
674	20250106	094000	12994380	2965	2965	2965	2965	0
675	20250106	093900	12994380	2965	2950	2965	2950	40
676	20250106	093800	12876080	2950	2950	2950	2950	0
677	20250106	093700	12876080	2950	2955	2955	2950	20
678	20250106	093600	12817030	2975	2975	2975	2975	0
679	20250106	093500	12817030	2975	2975	2975	2975	0
680	20250106	093400	12817030	2975	2975	2975	2975	0
681	20250106	093300	12817030	2975	2950	2975	2950	556
682	20250106	093200	11166375	2950	2960	2960	2950	36
683	20250106	093100	11060025	2960	2955	2960	2955	594
684	20250106	093000	9304705	2985	2955	2985	2950	403
685	20250106	092900	8111595	2930	2910	2955	2910	413
686	20250106	092800	6899065	2905	2900	2905	2900	211
687	20250106	092700	6287115	2900	2900	2900	2900	0
688	20250106	092600	6287115	2900	2900	2900	2900	0
689	20250106	092500	6287115	2900	2900	2900	2900	0
690	20250106	092400	6287115	2900	2900	2900	2900	0
691	20250106	092300	6287115	2900	2900	2900	2900	0
692	20250106	092200	6287115	2900	2900	2900	2900	10
693	20250106	092100	6258115	2900	2900	2900	2900	0
694	20250106	092000	6258115	2900	2900	2900	2900	11
695	20250106	091900	6226215	2905	2905	2905	2905	100
696	20250106	091800	5935715	2905	2905	2905	2905	0
697	20250106	091700	5935715	2905	2905	2905	2905	0
698	20250106	091600	5935715	2905	2905	2905	2905	0
699	20250106	091500	5935715	2905	2905	2905	2905	0
700	20250106	091400	5935715	2905	2905	2905	2905	0
701	20250106	091300	5935715	2905	2905	2905	2905	0
702	20250106	091200	5935715	2905	2905	2905	2905	0
703	20250106	091100	5935715	2905	2890	2905	2890	273
704	20250106	091000	5144020	2860	2875	2900	2850	289
705	20250106	090900	4315940	2900	2900	2900	2900	95
706	20250106	090800	4040440	2875	2875	2900	2875	101
707	20250106	090700	3749840	2900	2895	2900	2895	22
708	20250106	090600	3686140	2900	2885	2905	2885	9
709	20250106	090500	3660060	2880	2910	2910	2770	1261
710	20250106	090400	105025	2920	2920	2920	2920	0
711	20250106	090300	105025	2920	2920	2920	2920	3
712	20250106	090200	96265	2920	2920	2920	2920	2
713	20250106	090100	90425	2915	2925	2925	2915	31
714	20250106	090000	0	2915	2915	2915	2915	0