KissMeData/032750/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191500	24481465	4085	4085	4085	4085	482
3	20250115	191400	24481465	4085	4085	4085	4085	0
4	20250115	191300	24481465	4085	4085	4085	4085	0
5	20250115	191200	24481465	4085	4085	4085	4085	0
6	20250115	191100	24481465	4085	4085	4085	4085	0
7	20250115	191000	24481465	4085	4085	4085	4085	0
8	20250115	190900	24481465	4085	4085	4085	4085	0
9	20250115	190800	24481465	4085	4085	4085	4085	0
10	20250115	190700	24481465	4085	4085	4085	4085	0
11	20250115	190600	24481465	4085	4085	4085	4085	0
12	20250115	190500	24481465	4085	4085	4085	4085	0
13	20250115	190400	24481465	4085	4085	4085	4085	0
14	20250115	190300	24481465	4085	4085	4085	4085	0
15	20250115	190200	24481465	4085	4085	4085	4085	0
16	20250115	190100	24481465	4085	4085	4085	4085	0
17	20250115	190000	24481465	4085	4085	4085	4085	0
18	20250115	185900	24481465	4085	4085	4085	4085	0
19	20250115	185800	24481465	4085	4085	4085	4085	0
20	20250115	185700	24481465	4085	4085	4085	4085	0
21	20250115	185600	24481465	4085	4085	4085	4085	0
22	20250115	185500	24481465	4085	4085	4085	4085	0
23	20250115	185400	24481465	4085	4085	4085	4085	0
24	20250115	185300	24481465	4085	4085	4085	4085	0
25	20250115	185200	24481465	4085	4085	4085	4085	0
26	20250115	185100	24481465	4085	4085	4085	4085	0
27	20250115	185000	24481465	4085	4085	4085	4085	0
28	20250115	184900	24481465	4085	4085	4085	4085	0
29	20250115	184800	24481465	4085	4085	4085	4085	0
30	20250115	184700	24481465	4085	4085	4085	4085	0
31	20250115	184600	24481465	4085	4085	4085	4085	0
32	20250115	184500	24481465	4085	4085	4085	4085	482
33	20250115	184400	24481465	4085	4085	4085	4085	0
34	20250115	184300	24481465	4085	4085	4085	4085	0
35	20250115	184200	24481465	4085	4085	4085	4085	0
36	20250115	184100	24481465	4085	4085	4085	4085	0
37	20250115	184000	24481465	4085	4085	4085	4085	0
38	20250115	183900	24481465	4085	4085	4085	4085	0
39	20250115	183800	24481465	4085	4085	4085	4085	0
40	20250115	183700	24481465	4085	4085	4085	4085	0
41	20250115	183600	24481465	4085	4085	4085	4085	0
42	20250115	183500	24481465	4085	4085	4085	4085	0
43	20250115	183400	24481465	4085	4085	4085	4085	0
44	20250115	183300	24481465	4085	4085	4085	4085	0
45	20250115	183200	24481465	4085	4085	4085	4085	0
46	20250115	183100	24481465	4085	4085	4085	4085	0
47	20250115	183000	24481465	4085	4085	4085	4085	0
48	20250115	182900	24481465	4085	4085	4085	4085	0
49	20250115	182800	24481465	4085	4085	4085	4085	0
50	20250115	182700	24481465	4085	4085	4085	4085	0
51	20250115	182600	24481465	4085	4085	4085	4085	0
52	20250115	182500	24481465	4085	4085	4085	4085	0
53	20250115	182400	24481465	4085	4085	4085	4085	0
54	20250115	182300	24481465	4085	4085	4085	4085	0
55	20250115	182200	24481465	4085	4085	4085	4085	0
56	20250115	182100	24481465	4085	4085	4085	4085	0
57	20250115	182000	24481465	4085	4085	4085	4085	0
58	20250115	181900	24481465	4085	4085	4085	4085	0
59	20250115	181800	24481465	4085	4085	4085	4085	0
60	20250115	181700	24481465	4085	4085	4085	4085	0
61	20250115	181600	24481465	4085	4085	4085	4085	0
62	20250115	181500	24481465	4085	4085	4085	4085	482
63	20250115	181400	24481465	4085	4085	4085	4085	0
64	20250115	181300	24481465	4085	4085	4085	4085	0
65	20250115	181200	24481465	4085	4085	4085	4085	0
66	20250115	181100	24481465	4085	4085	4085	4085	0
67	20250115	181000	24481465	4085	4085	4085	4085	0
68	20250115	180900	24481465	4085	4085	4085	4085	0
69	20250115	180800	24481465	4085	4085	4085	4085	0
70	20250115	180700	24481465	4085	4085	4085	4085	0
71	20250115	180600	24481465	4085	4085	4085	4085	0
72	20250115	180500	24481465	4085	4085	4085	4085	0
73	20250115	180400	24481465	4085	4085	4085	4085	0
74	20250115	180300	24481465	4085	4085	4085	4085	0
75	20250115	180200	24481465	4085	4085	4085	4085	0
76	20250115	180100	24481465	4085	4085	4085	4085	0
77	20250115	180000	24481465	4085	4085	4085	4085	0
78	20250115	175900	24481465	4085	4085	4085	4085	0
79	20250115	175800	24481465	4085	4085	4085	4085	0
80	20250115	175700	24481465	4085	4085	4085	4085	0
81	20250115	175600	24481465	4085	4085	4085	4085	0
82	20250115	175500	24481465	4085	4085	4085	4085	0
83	20250115	175400	24481465	4085	4085	4085	4085	0
84	20250115	175300	24481465	4085	4085	4085	4085	0
85	20250115	175200	24481465	4085	4085	4085	4085	0
86	20250115	175100	24481465	4085	4085	4085	4085	0
87	20250115	175000	24481465	4085	4085	4085	4085	0
88	20250115	174900	24481465	4085	4085	4085	4085	0
89	20250115	174800	24481465	4085	4085	4085	4085	0
90	20250115	174700	24481465	4085	4085	4085	4085	0
91	20250115	174600	24481465	4085	4085	4085	4085	0
92	20250115	174500	24481465	4085	4085	4085	4085	482
93	20250115	174400	24481465	4085	4085	4085	4085	0
94	20250115	174300	24481465	4085	4085	4085	4085	0
95	20250115	174200	24481465	4085	4085	4085	4085	0
96	20250115	174100	24481465	4085	4085	4085	4085	0
97	20250115	174000	24481465	4085	4085	4085	4085	0
98	20250115	173900	24481465	4085	4085	4085	4085	0
99	20250115	173800	24481465	4085	4085	4085	4085	0
100	20250115	173700	24481465	4085	4085	4085	4085	0
101	20250115	173600	24481465	4085	4085	4085	4085	0
102	20250115	173500	24481465	4085	4085	4085	4085	0
103	20250115	173400	24481465	4085	4085	4085	4085	0
104	20250115	173300	24481465	4085	4085	4085	4085	0
105	20250115	173200	24481465	4085	4085	4085	4085	0
106	20250115	173100	24481465	4085	4085	4085	4085	0
107	20250115	173000	24481465	4085	4085	4085	4085	0
108	20250115	172900	24481465	4085	4085	4085	4085	0
109	20250115	172800	24481465	4085	4085	4085	4085	0
110	20250115	172700	24481465	4085	4085	4085	4085	0
111	20250115	172600	24481465	4085	4085	4085	4085	0
112	20250115	172500	24481465	4085	4085	4085	4085	0
113	20250115	172400	24481465	4085	4085	4085	4085	0
114	20250115	172300	24481465	4085	4085	4085	4085	0
115	20250115	172200	24481465	4085	4085	4085	4085	0
116	20250115	172100	24481465	4085	4085	4085	4085	0
117	20250115	172000	24481465	4085	4085	4085	4085	0
118	20250115	171900	24481465	4085	4085	4085	4085	0
119	20250115	171800	24481465	4085	4085	4085	4085	0
120	20250115	171700	24481465	4085	4085	4085	4085	0
121	20250115	171600	24481465	4085	4085	4085	4085	0
122	20250115	171500	24481465	4085	4085	4085	4085	482
123	20250115	171400	24481465	4085	4085	4085	4085	0
124	20250115	171300	24481465	4085	4085	4085	4085	0
125	20250115	171200	24481465	4085	4085	4085	4085	0
126	20250115	171100	24481465	4085	4085	4085	4085	0
127	20250115	171000	24481465	4085	4085	4085	4085	0
128	20250115	170900	24481465	4085	4085	4085	4085	0
129	20250115	170800	24481465	4085	4085	4085	4085	0
130	20250115	170700	24481465	4085	4085	4085	4085	0
131	20250115	170600	24481465	4085	4085	4085	4085	0
132	20250115	170500	24481465	4085	4085	4085	4085	0
133	20250115	170400	24481465	4085	4085	4085	4085	0
134	20250115	170300	24481465	4085	4085	4085	4085	0
135	20250115	170200	24481465	4085	4085	4085	4085	0
136	20250115	170100	24481465	4085	4085	4085	4085	0
137	20250115	170000	24481465	4085	4085	4085	4085	0
138	20250115	165900	24481465	4085	4085	4085	4085	0
139	20250115	165800	24481465	4085	4085	4085	4085	0
140	20250115	165700	24481465	4085	4085	4085	4085	0
141	20250115	165600	24481465	4085	4085	4085	4085	0
142	20250115	165500	24481465	4085	4085	4085	4085	0
143	20250115	165400	24481465	4085	4085	4085	4085	0
144	20250115	165300	24481465	4085	4085	4085	4085	0
145	20250115	165200	24481465	4085	4085	4085	4085	0
146	20250115	165100	24481465	4085	4085	4085	4085	0
147	20250115	165000	24481465	4085	4085	4085	4085	0
148	20250115	164900	24481465	4085	4085	4085	4085	0
149	20250115	164800	24481465	4085	4085	4085	4085	0
150	20250115	164700	24481465	4085	4085	4085	4085	0
151	20250115	164600	24481465	4085	4085	4085	4085	0
152	20250115	164500	24481465	4085	4085	4085	4085	482
153	20250115	164400	24481465	4085	4085	4085	4085	0
154	20250115	164300	24481465	4085	4085	4085	4085	0
155	20250115	164200	24481465	4085	4085	4085	4085	0
156	20250115	164100	24481465	4085	4085	4085	4085	0
157	20250115	164000	24481465	4085	4085	4085	4085	0
158	20250115	163900	24481465	4085	4085	4085	4085	0
159	20250115	163800	24481465	4085	4085	4085	4085	0
160	20250115	163700	24481465	4085	4085	4085	4085	0
161	20250115	163600	24481465	4085	4085	4085	4085	0
162	20250115	163500	24481465	4085	4085	4085	4085	0
163	20250115	163400	24481465	4085	4085	4085	4085	0
164	20250115	163300	24481465	4085	4085	4085	4085	0
165	20250115	163200	24481465	4085	4085	4085	4085	0
166	20250115	163100	24481465	4085	4085	4085	4085	0
167	20250115	163000	24481465	4085	4085	4085	4085	0
168	20250115	162900	24481465	4085	4085	4085	4085	0
169	20250115	162800	24481465	4085	4085	4085	4085	0
170	20250115	162700	24481465	4085	4085	4085	4085	0
171	20250115	162600	24481465	4085	4085	4085	4085	0
172	20250115	162500	24481465	4085	4085	4085	4085	0
173	20250115	162400	24481465	4085	4085	4085	4085	0
174	20250115	162300	24481465	4085	4085	4085	4085	0
175	20250115	162200	24481465	4085	4085	4085	4085	0
176	20250115	162100	24481465	4085	4085	4085	4085	0
177	20250115	162000	24481465	4085	4085	4085	4085	0
178	20250115	161900	24481465	4085	4085	4085	4085	0
179	20250115	161800	24481465	4085	4085	4085	4085	0
180	20250115	161700	24481465	4085	4085	4085	4085	0
181	20250115	161600	24481465	4085	4085	4085	4085	0
182	20250115	161500	24481465	4085	4085	4085	4085	482
183	20250115	161400	24481465	4085	4085	4085	4085	0
184	20250115	161300	24481465	4085	4085	4085	4085	0
185	20250115	161200	24481465	4085	4085	4085	4085	0
186	20250115	161100	24481465	4085	4085	4085	4085	0
187	20250115	161000	24481465	4085	4085	4085	4085	0
188	20250115	160900	24481465	4085	4085	4085	4085	0
189	20250115	160800	24481465	4085	4085	4085	4085	0
190	20250115	160700	24481465	4085	4085	4085	4085	0
191	20250115	160600	24481465	4085	4085	4085	4085	0
192	20250115	160500	24481465	4085	4085	4085	4085	0
193	20250115	160400	24481465	4085	4085	4085	4085	0
194	20250115	160300	24481465	4085	4085	4085	4085	0
195	20250115	160200	24481465	4085	4085	4085	4085	0
196	20250115	160100	24481465	4085	4085	4085	4085	0
197	20250115	160000	24481465	4085	4085	4085	4085	0
198	20250115	155900	24481465	4085	4085	4085	4085	0
199	20250115	155800	24481465	4085	4085	4085	4085	0
200	20250115	155700	24481465	4085	4085	4085	4085	0
201	20250115	155600	24481465	4085	4085	4085	4085	0
202	20250115	155500	24481465	4085	4085	4085	4085	0
203	20250115	155400	24481465	4085	4085	4085	4085	0
204	20250115	155300	24481465	4085	4085	4085	4085	0
205	20250115	155200	24481465	4085	4085	4085	4085	0
206	20250115	155100	24481465	4085	4085	4085	4085	0
207	20250115	155000	24481465	4085	4085	4085	4085	0
208	20250115	154900	24481465	4085	4085	4085	4085	0
209	20250115	154800	24481465	4085	4085	4085	4085	0
210	20250115	154700	24481465	4085	4085	4085	4085	0
211	20250115	154600	24481465	4085	4085	4085	4085	0
212	20250115	154500	24481465	4085	4085	4085	4085	482
213	20250115	154400	24481465	4085	4085	4085	4085	0
214	20250115	154300	24481465	4085	4085	4085	4085	0
215	20250115	154200	24481465	4085	4085	4085	4085	0
216	20250115	154100	24481465	4085	4085	4085	4085	0
217	20250115	154000	24481465	4085	4085	4085	4085	0
218	20250115	153900	24481465	4085	4085	4085	4085	0
219	20250115	153800	24481465	4085	4085	4085	4085	0
220	20250115	153700	24481465	4085	4085	4085	4085	0
221	20250115	153600	24481465	4085	4085	4085	4085	0
222	20250115	153500	24481465	4085	4085	4085	4085	0
223	20250115	153400	24481465	4085	4085	4085	4085	0
224	20250115	153300	24481465	4085	4085	4085	4085	0
225	20250115	153200	24481465	4085	4085	4085	4085	0
226	20250115	153100	24481465	4085	4085	4085	4085	0
227	20250115	153000	24481465	4085	4085	4085	4085	482
228	20250115	152900	22512495	4090	4090	4090	4090	0
229	20250115	152800	22512495	4090	4090	4090	4090	0
230	20250115	152700	22512495	4090	4090	4090	4090	0
231	20250115	152600	22512495	4090	4090	4090	4090	0
232	20250115	152500	22512495	4090	4090	4090	4090	0
233	20250115	152400	22512495	4090	4090	4090	4090	0
234	20250115	152300	22512495	4090	4090	4090	4090	0
235	20250115	152200	22512495	4090	4090	4090	4090	0
236	20250115	152100	22512495	4090	4090	4090	4090	0
237	20250115	152000	22512495	4090	4090	4090	4090	0
238	20250115	151900	22512495	4090	4095	4095	4090	100
239	20250115	151800	22103485	4100	4100	4100	4100	0
240	20250115	151700	22103485	4100	4100	4100	4100	0
241	20250115	151600	22103485	4100	4100	4100	4100	0
242	20250115	151500	22103485	4100	4100	4100	4100	1
243	20250115	151400	22099385	4090	4090	4090	4090	0
244	20250115	151300	22099385	4090	4090	4090	4090	0
245	20250115	151200	22099385	4090	4090	4090	4090	100
246	20250115	151100	21690385	4090	4090	4090	4090	100
247	20250115	151000	21281385	4090	4090	4090	4090	0
248	20250115	150900	21281385	4090	4090	4090	4090	16
249	20250115	150800	21215945	4100	4100	4100	4100	0
250	20250115	150700	21215945	4100	4100	4100	4100	0
251	20250115	150600	21215945	4100	4100	4100	4100	0
252	20250115	150500	21215945	4100	4100	4100	4100	0
253	20250115	150400	21215945	4100	4100	4100	4100	0
254	20250115	150300	21215945	4100	4100	4100	4100	0
255	20250115	150200	21215945	4100	4100	4100	4100	0
256	20250115	150100	21215945	4100	4095	4100	4095	2
257	20250115	150000	21207750	4095	4095	4095	4095	0
258	20250115	145900	21207750	4095	4095	4095	4095	0
259	20250115	145800	21207750	4095	4095	4095	4095	0
260	20250115	145700	21207750	4095	4095	4095	4095	0
261	20250115	145600	21207750	4095	4095	4095	4095	1
262	20250115	145500	21203655	4095	4095	4095	4095	105
263	20250115	145400	20773680	4095	4095	4095	4095	0
264	20250115	145300	20773680	4095	4095	4095	4095	0
265	20250115	145200	20773680	4095	4095	4095	4095	105
266	20250115	145100	20343705	4095	4095	4095	4095	43
267	20250115	145000	20167620	4095	4095	4095	4095	0
268	20250115	144900	20167620	4095	4095	4095	4095	0
269	20250115	144800	20167620	4095	4095	4095	4095	0
270	20250115	144700	20167620	4095	4095	4095	4095	0
271	20250115	144600	20167620	4095	4095	4095	4095	3
272	20250115	144500	20155335	4095	4095	4095	4095	0
273	20250115	144400	20155335	4095	4095	4095	4095	0
274	20250115	144300	20155335	4095	4095	4095	4095	0
275	20250115	144200	20155335	4095	4095	4095	4095	0
276	20250115	144100	20155335	4095	4095	4095	4095	3
277	20250115	144000	20143050	4095	4100	4100	4095	17
278	20250115	143900	20073355	4095	4095	4095	4095	0
279	20250115	143800	20073355	4095	4095	4095	4095	0
280	20250115	143700	20073355	4095	4095	4095	4095	3
281	20250115	143600	20061070	4100	4100	4100	4100	0
282	20250115	143500	20061070	4100	4100	4100	4100	0
283	20250115	143400	20061070	4100	4100	4100	4100	0
284	20250115	143300	20061070	4100	4100	4100	4100	0
285	20250115	143200	20061070	4100	4100	4100	4100	0
286	20250115	143100	20061070	4100	4100	4100	4100	3
287	20250115	143000	20048770	4110	4110	4110	4110	0
288	20250115	142900	20048770	4110	4110	4110	4110	0
289	20250115	142800	20048770	4110	4110	4110	4110	0
290	20250115	142700	20048770	4110	4110	4110	4110	0
291	20250115	142600	20048770	4110	4110	4110	4110	0
292	20250115	142500	20048770	4110	4110	4110	4110	0
293	20250115	142400	20048770	4110	4110	4110	4110	0
294	20250115	142300	20048770	4110	4110	4110	4110	0
295	20250115	142200	20048770	4110	4110	4110	4110	0
296	20250115	142100	20048770	4110	4100	4130	4100	280
297	20250115	142000	18894680	4095	4095	4095	4095	6
298	20250115	141900	18870110	4095	4095	4095	4095	0
299	20250115	141800	18870110	4095	4095	4095	4095	0
300	20250115	141700	18870110	4095	4095	4095	4095	0
301	20250115	141600	18870110	4095	4095	4095	4095	0
302	20250115	141500	18870110	4095	4095	4095	4095	0
303	20250115	141400	18870110	4095	4095	4095	4095	0
304	20250115	141300	18870110	4095	4095	4095	4095	0
305	20250115	141200	18870110	4095	4095	4095	4095	0
306	20250115	141100	18870110	4095	4095	4095	4095	0
307	20250115	141000	18870110	4095	4095	4095	4095	0
308	20250115	140900	18870110	4095	4095	4095	4095	0
309	20250115	140800	18870110	4095	4095	4095	4095	0
310	20250115	140700	18870110	4095	4095	4095	4095	0
311	20250115	140600	18870110	4095	4095	4095	4095	4
312	20250115	140500	18853730	4095	4095	4095	4095	0
313	20250115	140400	18853730	4095	4095	4095	4095	0
314	20250115	140300	18853730	4095	4095	4095	4095	0
315	20250115	140200	18853730	4095	4095	4095	4095	3
316	20250115	140100	18841445	4095	4095	4095	4095	0
317	20250115	140000	18841445	4095	4095	4095	4095	0
318	20250115	135900	18841445	4095	4095	4095	4095	0
319	20250115	135800	18841445	4095	4095	4095	4095	0
320	20250115	135700	18841445	4095	4095	4095	4095	0
321	20250115	135600	18841445	4095	4095	4095	4095	2
322	20250115	135500	18833255	4095	4095	4095	4095	0
323	20250115	135400	18833255	4095	4095	4095	4095	0
324	20250115	135300	18833255	4095	4095	4095	4095	0
325	20250115	135200	18833255	4095	4095	4095	4095	0
326	20250115	135100	18833255	4095	4095	4095	4095	0
327	20250115	135000	18833255	4095	4095	4095	4095	3
328	20250115	134900	18820970	4100	4100	4100	4100	0
329	20250115	134800	18820970	4100	4100	4100	4100	3
330	20250115	134700	18808670	4105	4105	4105	4105	0
331	20250115	134600	18808670	4105	4105	4105	4105	0
332	20250115	134500	18808670	4105	4105	4105	4105	0
333	20250115	134400	18808670	4105	4105	4105	4105	0
334	20250115	134300	18808670	4105	4105	4105	4105	0
335	20250115	134200	18808670	4105	4105	4105	4105	0
336	20250115	134100	18808670	4105	4105	4105	4105	0
337	20250115	134000	18808670	4105	4105	4105	4105	0
338	20250115	133900	18808670	4105	4105	4105	4105	4
339	20250115	133800	18792250	4105	4105	4105	4105	1
340	20250115	133700	18788145	4095	4095	4095	4095	0
341	20250115	133600	18788145	4095	4095	4095	4095	0
342	20250115	133500	18788145	4095	4095	4095	4095	0
343	20250115	133400	18788145	4095	4095	4095	4095	1
344	20250115	133300	18784050	4095	4095	4095	4095	0
345	20250115	133200	18784050	4095	4095	4095	4095	0
346	20250115	133100	18784050	4095	4095	4095	4095	3
347	20250115	133000	18771765	4095	4095	4095	4095	31
348	20250115	132900	18644820	4095	4095	4095	4095	65
349	20250115	132800	18378645	4095	4095	4095	4095	0
350	20250115	132700	18378645	4095	4095	4095	4095	1
351	20250115	132600	18374550	4095	4095	4095	4095	3
352	20250115	132500	18362265	4095	4095	4095	4095	0
353	20250115	132400	18362265	4095	4095	4095	4095	0
354	20250115	132300	18362265	4095	4095	4095	4095	17
355	20250115	132200	18292650	4095	4105	4120	4095	198
356	20250115	132100	17477845	4105	4105	4105	4105	0
357	20250115	132000	17477845	4105	4105	4105	4105	0
358	20250115	131900	17477845	4105	4105	4105	4105	0
359	20250115	131800	17477845	4105	4105	4105	4105	2
360	20250115	131700	17469635	4105	4105	4105	4105	0
361	20250115	131600	17469635	4105	4105	4105	4105	0
362	20250115	131500	17469635	4105	4105	4105	4105	0
363	20250115	131400	17469635	4105	4105	4105	4105	0
364	20250115	131300	17469635	4105	4105	4105	4105	1
365	20250115	131200	17465530	4095	4095	4095	4095	0
366	20250115	131100	17465530	4095	4095	4095	4095	0
367	20250115	131000	17465530	4095	4095	4095	4095	0
368	20250115	130900	17465530	4095	4095	4095	4095	0
369	20250115	130800	17465530	4095	4095	4095	4095	0
370	20250115	130700	17465530	4095	4095	4095	4095	0
371	20250115	130600	17465530	4095	4095	4095	4095	0
372	20250115	130500	17465530	4095	4095	4095	4095	0
373	20250115	130400	17465530	4095	4095	4095	4095	0
374	20250115	130300	17465530	4095	4095	4095	4095	0
375	20250115	130200	17465530	4095	4095	4095	4095	0
376	20250115	130100	17465530	4095	4095	4095	4095	0
377	20250115	130000	17465530	4095	4095	4095	4095	0
378	20250115	125900	17465530	4095	4095	4095	4095	0
379	20250115	125800	17465530	4095	4095	4095	4095	2
380	20250115	125700	17457340	4095	4095	4095	4095	0
381	20250115	125600	17457340	4095	4095	4095	4095	0
382	20250115	125500	17457340	4095	4095	4095	4095	0
383	20250115	125400	17457340	4095	4095	4095	4095	0
384	20250115	125300	17457340	4095	4095	4095	4095	0
385	20250115	125200	17457340	4095	4095	4095	4095	3
386	20250115	125100	17445055	4095	4095	4095	4095	0
387	20250115	125000	17445055	4095	4095	4095	4095	0
388	20250115	124900	17445055	4095	4095	4095	4095	0
389	20250115	124800	17445055	4095	4095	4095	4095	0
390	20250115	124700	17445055	4095	4095	4095	4095	0
391	20250115	124600	17445055	4095	4095	4095	4095	3
392	20250115	124500	17432770	4095	4095	4095	4095	0
393	20250115	124400	17432770	4095	4095	4095	4095	3
394	20250115	124300	17420485	4095	4095	4095	4095	0
395	20250115	124200	17420485	4095	4095	4095	4095	0
396	20250115	124100	17420485	4095	4095	4095	4095	0
397	20250115	124000	17420485	4095	4095	4095	4095	0
398	20250115	123900	17420485	4095	4095	4095	4095	0
399	20250115	123800	17420485	4095	4095	4095	4095	0
400	20250115	123700	17420485	4095	4095	4095	4095	3
401	20250115	123600	17408200	4095	4095	4095	4095	0
402	20250115	123500	17408200	4095	4095	4095	4095	0
403	20250115	123400	17408200	4095	4095	4095	4095	0
404	20250115	123300	17408200	4095	4095	4095	4095	3
405	20250115	123200	17395915	4095	4095	4095	4095	0
406	20250115	123100	17395915	4095	4095	4095	4095	0
407	20250115	123000	17395915	4095	4095	4095	4095	0
408	20250115	122900	17395915	4095	4095	4095	4095	0
409	20250115	122800	17395915	4095	4095	4095	4095	0
410	20250115	122700	17395915	4095	4095	4095	4095	0
411	20250115	122600	17395915	4095	4095	4095	4095	3
412	20250115	122500	17383630	4095	4095	4095	4095	0
413	20250115	122400	17383630	4095	4095	4095	4095	0
414	20250115	122300	17383630	4095	4095	4095	4095	6
415	20250115	122200	17359060	4095	4095	4095	4095	0
416	20250115	122100	17359060	4095	4095	4095	4095	0
417	20250115	122000	17359060	4095	4095	4095	4095	0
418	20250115	121900	17359060	4095	4095	4095	4095	0
419	20250115	121800	17359060	4095	4095	4095	4095	0
420	20250115	121700	17359060	4095	4095	4095	4095	0
421	20250115	121600	17359060	4095	4095	4095	4095	0
422	20250115	121500	17359060	4095	4095	4095	4095	0
423	20250115	121400	17359060	4095	4095	4095	4095	0
424	20250115	121300	17359060	4095	4095	4095	4095	0
425	20250115	121200	17359060	4095	4095	4095	4095	0
426	20250115	121100	17359060	4095	4095	4095	4095	3
427	20250115	121000	17346775	4095	4095	4095	4095	0
428	20250115	120900	17346775	4095	4095	4095	4095	0
429	20250115	120800	17346775	4095	4095	4095	4095	0
430	20250115	120700	17346775	4095	4095	4095	4095	0
431	20250115	120600	17346775	4095	4095	4095	4095	3
432	20250115	120500	17334490	4095	4095	4095	4095	0
433	20250115	120400	17334490	4095	4095	4095	4095	0
434	20250115	120300	17334490	4095	4095	4095	4095	0
435	20250115	120200	17334490	4095	4095	4095	4095	0
436	20250115	120100	17334490	4095	4095	4095	4095	3
437	20250115	120000	17322205	4095	4095	4095	4095	0
438	20250115	115900	17322205	4095	4095	4095	4095	0
439	20250115	115800	17322205	4095	4095	4095	4095	0
440	20250115	115700	17322205	4095	4095	4095	4095	0
441	20250115	115600	17322205	4095	4095	4095	4095	2
442	20250115	115500	17314015	4100	4100	4100	4100	0
443	20250115	115400	17314015	4100	4100	4100	4100	0
444	20250115	115300	17314015	4100	4100	4100	4100	0
445	20250115	115200	17314015	4100	4100	4100	4100	0
446	20250115	115100	17314015	4100	4100	4100	4100	2
447	20250115	115000	17305815	4100	4100	4100	4100	0
448	20250115	114900	17305815	4100	4100	4100	4100	3
449	20250115	114800	17293515	4095	4095	4095	4095	0
450	20250115	114700	17293515	4095	4095	4095	4095	0
451	20250115	114600	17293515	4095	4095	4095	4095	0
452	20250115	114500	17293515	4095	4095	4095	4095	0
453	20250115	114400	17293515	4095	4100	4100	4095	59
454	20250115	114300	17051680	4100	4100	4100	4100	3
455	20250115	114200	17039380	4100	4100	4100	4100	0
456	20250115	114100	17039380	4100	4100	4100	4100	0
457	20250115	114000	17039380	4100	4100	4100	4100	0
458	20250115	113900	17039380	4100	4100	4100	4100	0
459	20250115	113800	17039380	4100	4100	4100	4100	0
460	20250115	113700	17039380	4100	4100	4100	4100	0
461	20250115	113600	17039380	4100	4100	4100	4100	3
462	20250115	113500	17027080	4100	4100	4100	4100	0
463	20250115	113400	17027080	4100	4100	4100	4100	0
464	20250115	113300	17027080	4100	4100	4100	4100	0
465	20250115	113200	17027080	4100	4100	4100	4100	6
466	20250115	113100	17002480	4100	4100	4100	4100	0
467	20250115	113000	17002480	4100	4100	4100	4100	0
468	20250115	112900	17002480	4100	4100	4100	4100	0
469	20250115	112800	17002480	4100	4100	4100	4100	0
470	20250115	112700	17002480	4100	4100	4100	4100	0
471	20250115	112600	17002480	4100	4100	4100	4100	0
472	20250115	112500	17002480	4100	4100	4100	4100	0
473	20250115	112400	17002480	4100	4100	4100	4100	0
474	20250115	112300	17002480	4100	4100	4100	4100	0
475	20250115	112200	17002480	4100	4100	4100	4100	0
476	20250115	112100	17002480	4100	4100	4100	4100	16
477	20250115	112000	16936880	4100	4100	4100	4100	0
478	20250115	111900	16936880	4100	4100	4100	4100	16
479	20250115	111800	16871280	4100	4100	4100	4100	0
480	20250115	111700	16871280	4100	4100	4100	4100	0
481	20250115	111600	16871280	4100	4100	4100	4100	3
482	20250115	111500	16858980	4100	4100	4100	4100	0
483	20250115	111400	16858980	4100	4100	4100	4100	0
484	20250115	111300	16858980	4100	4100	4100	4100	0
485	20250115	111200	16858980	4100	4100	4100	4100	0
486	20250115	111100	16858980	4100	4100	4100	4100	3
487	20250115	111000	16846680	4100	4100	4100	4100	3
488	20250115	110900	16834380	4100	4100	4100	4100	3
489	20250115	110800	16822080	4100	4100	4100	4100	0
490	20250115	110700	16822080	4100	4100	4100	4100	0
491	20250115	110600	16822080	4100	4100	4100	4100	0
492	20250115	110500	16822080	4100	4100	4100	4100	0
493	20250115	110400	16822080	4100	4100	4100	4100	3
494	20250115	110300	16809780	4100	4100	4100	4100	0
495	20250115	110200	16809780	4100	4100	4100	4100	0
496	20250115	110100	16809780	4100	4100	4100	4100	0
497	20250115	110000	16809780	4100	4100	4100	4100	0
498	20250115	105900	16809780	4100	4100	4100	4100	0
499	20250115	105800	16809780	4100	4100	4100	4100	0
500	20250115	105700	16809780	4100	4100	4100	4100	0
501	20250115	105600	16809780	4100	4100	4100	4100	2
502	20250115	105500	16801580	4100	4100	4100	4100	0
503	20250115	105400	16801580	4100	4100	4100	4100	0
504	20250115	105300	16801580	4100	4100	4100	4100	0
505	20250115	105200	16801580	4100	4100	4100	4100	0
506	20250115	105100	16801580	4100	4100	4100	4100	3
507	20250115	105000	16789280	4095	4095	4095	4095	0
508	20250115	104900	16789280	4095	4095	4095	4095	0
509	20250115	104800	16789280	4095	4095	4095	4095	0
510	20250115	104700	16789280	4095	4095	4095	4095	11
511	20250115	104600	16744235	4095	4095	4095	4095	0
512	20250115	104500	16744235	4095	4095	4095	4095	0
513	20250115	104400	16744235	4095	4095	4095	4095	0
514	20250115	104300	16744235	4095	4095	4095	4095	1
515	20250115	104200	16740140	4095	4095	4095	4095	0
516	20250115	104100	16740140	4095	4095	4095	4095	0
517	20250115	104000	16740140	4095	4095	4095	4095	1
518	20250115	103900	16736045	4100	4100	4100	4100	0
519	20250115	103800	16736045	4100	4100	4100	4100	0
520	20250115	103700	16736045	4100	4100	4100	4100	0
521	20250115	103600	16736045	4100	4100	4100	4100	1
522	20250115	103500	16731945	4095	4095	4095	4095	0
523	20250115	103400	16731945	4095	4095	4095	4095	0
524	20250115	103300	16731945	4095	4095	4095	4095	0
525	20250115	103200	16731945	4095	4095	4095	4095	0
526	20250115	103100	16731945	4095	4095	4095	4095	3
527	20250115	103000	16719660	4100	4100	4100	4100	0
528	20250115	102900	16719660	4100	4100	4100	4100	1
529	20250115	102800	16715560	4105	4105	4105	4105	0
530	20250115	102700	16715560	4105	4105	4105	4105	0
531	20250115	102600	16715560	4105	4105	4105	4105	0
532	20250115	102500	16715560	4105	4105	4105	4105	0
533	20250115	102400	16715560	4105	4110	4110	4105	940
534	20250115	102300	12854690	4115	4115	4115	4115	0
535	20250115	102200	12854690	4115	4115	4115	4115	0
536	20250115	102100	12854690	4115	4115	4115	4115	0
537	20250115	102000	12854690	4115	4115	4115	4115	0
538	20250115	101900	12854690	4115	4115	4115	4115	114
539	20250115	101800	12385580	4125	4125	4125	4125	0
540	20250115	101700	12385580	4125	4125	4125	4125	0
541	20250115	101600	12385580	4125	4125	4125	4125	0
542	20250115	101500	12385580	4125	4125	4125	4125	0
543	20250115	101400	12385580	4125	4125	4125	4125	2
544	20250115	101300	12377330	4125	4125	4125	4125	0
545	20250115	101200	12377330	4125	4125	4125	4125	0
546	20250115	101100	12377330	4125	4125	4125	4125	1
547	20250115	101000	12373205	4125	4125	4125	4125	0
548	20250115	100900	12373205	4125	4125	4125	4125	0
549	20250115	100800	12373205	4125	4125	4125	4125	0
550	20250115	100700	12373205	4125	4125	4125	4125	0
551	20250115	100600	12373205	4125	4125	4125	4125	2
552	20250115	100500	12364955	4125	4125	4125	4125	0
553	20250115	100400	12364955	4125	4125	4125	4125	0
554	20250115	100300	12364955	4125	4125	4125	4125	0
555	20250115	100200	12364955	4125	4125	4125	4125	9
556	20250115	100100	12327830	4125	4125	4125	4125	0
557	20250115	100000	12327830	4125	4125	4125	4125	1
558	20250115	095900	12323705	4120	4120	4120	4120	51
559	20250115	095800	12113585	4120	4120	4120	4120	0
560	20250115	095700	12113585	4120	4120	4120	4120	50
561	20250115	095600	11907585	4120	4120	4120	4120	1
562	20250115	095500	11903465	4110	4110	4110	4110	50
563	20250115	095400	11697965	4120	4120	4120	4120	1
564	20250115	095300	11693845	4115	4115	4115	4115	0
565	20250115	095200	11693845	4115	4115	4115	4115	0
566	20250115	095100	11693845	4115	4115	4115	4115	3
567	20250115	095000	11681500	4120	4115	4120	4115	4
568	20250115	094900	11665035	4120	4120	4120	4120	0
569	20250115	094800	11665035	4120	4120	4120	4120	1
570	20250115	094700	11660915	4120	4120	4120	4120	1
571	20250115	094600	11656795	4120	4120	4120	4120	1
572	20250115	094500	11652675	4125	4120	4125	4120	3
573	20250115	094400	11640305	4120	4120	4120	4120	0
574	20250115	094300	11640305	4120	4120	4120	4120	0
575	20250115	094200	11640305	4120	4120	4120	4120	0
576	20250115	094100	11640305	4120	4120	4125	4115	56
577	20250115	094000	11409355	4115	4115	4115	4115	3
578	20250115	093900	11397010	4120	4120	4120	4120	0
579	20250115	093800	11397010	4120	4120	4120	4120	0
580	20250115	093700	11397010	4120	4120	4120	4120	0
581	20250115	093600	11397010	4120	4120	4120	4120	0
582	20250115	093500	11397010	4120	4120	4120	4120	0
583	20250115	093400	11397010	4120	4120	4120	4120	1
584	20250115	093300	11392890	4115	4115	4115	4115	3
585	20250115	093200	11380545	4120	4120	4120	4120	0
586	20250115	093100	11380545	4120	4120	4120	4120	1
587	20250115	093000	11376425	4125	4125	4125	4125	0
588	20250115	092900	11376425	4125	4125	4125	4125	0
589	20250115	092800	11376425	4125	4110	4125	4110	2074
590	20250115	092700	2852240	4125	4125	4125	4125	0
591	20250115	092600	2852240	4125	4125	4125	4125	0
592	20250115	092500	2852240	4125	4125	4125	4125	0
593	20250115	092400	2852240	4125	4125	4125	4125	0
594	20250115	092300	2852240	4125	4125	4125	4125	0
595	20250115	092200	2852240	4125	4125	4125	4125	1
596	20250115	092100	2848115	4130	4130	4130	4130	0
597	20250115	092000	2848115	4130	4130	4130	4130	0
598	20250115	091900	2848115	4130	4130	4130	4130	1
599	20250115	091800	2843985	4130	4130	4130	4130	0
600	20250115	091700	2843985	4130	4130	4130	4130	0
601	20250115	091600	2843985	4130	4130	4130	4130	0
602	20250115	091500	2843985	4130	4130	4130	4130	0
603	20250115	091400	2843985	4130	4130	4130	4130	0
604	20250115	091300	2843985	4130	4130	4130	4130	0
605	20250115	091200	2843985	4130	4130	4130	4130	0
606	20250115	091100	2843985	4130	4130	4130	4130	0
607	20250115	091000	2843985	4130	4130	4130	4130	0
608	20250115	090900	2843985	4130	4130	4130	4130	0
609	20250115	090800	2843985	4130	4130	4130	4130	0
610	20250115	090700	2843985	4130	4130	4130	4130	86
611	20250115	090600	2488805	4130	4130	4130	4130	0
612	20250115	090500	2488805	4130	4130	4130	4130	0
613	20250115	090400	2488805	4130	4130	4130	4130	0
614	20250115	090300	2488805	4130	4130	4130	4130	0
615	20250115	090200	2488805	4130	4130	4130	4130	0
616	20250115	090100	2488805	4130	4130	4130	4130	47
617	20250115	090000	2294695	4105	4105	4105	4105	559