KissMeData/185490/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	203400	38266705	2810	2810	2810	2810	788
3	20250114	203300	38266705	2810	2810	2810	2810	0
4	20250114	203200	38266705	2810	2810	2810	2810	0
5	20250114	203100	38266705	2810	2810	2810	2810	0
6	20250114	203000	38266705	2810	2810	2810	2810	0
7	20250114	202900	38266705	2810	2810	2810	2810	0
8	20250114	202800	38266705	2810	2810	2810	2810	0
9	20250114	202700	38266705	2810	2810	2810	2810	0
10	20250114	202600	38266705	2810	2810	2810	2810	0
11	20250114	202500	38266705	2810	2810	2810	2810	0
12	20250114	202400	38266705	2810	2810	2810	2810	0
13	20250114	202300	38266705	2810	2810	2810	2810	0
14	20250114	202200	38266705	2810	2810	2810	2810	0
15	20250114	202100	38266705	2810	2810	2810	2810	0
16	20250114	202000	38266705	2810	2810	2810	2810	0
17	20250114	201900	38266705	2810	2810	2810	2810	0
18	20250114	201800	38266705	2810	2810	2810	2810	0
19	20250114	201700	38266705	2810	2810	2810	2810	0
20	20250114	201600	38266705	2810	2810	2810	2810	0
21	20250114	201500	38266705	2810	2810	2810	2810	0
22	20250114	201400	38266705	2810	2810	2810	2810	0
23	20250114	201300	38266705	2810	2810	2810	2810	0
24	20250114	201200	38266705	2810	2810	2810	2810	0
25	20250114	201100	38266705	2810	2810	2810	2810	0
26	20250114	201000	38266705	2810	2810	2810	2810	0
27	20250114	200900	38266705	2810	2810	2810	2810	0
28	20250114	200800	38266705	2810	2810	2810	2810	0
29	20250114	200700	38266705	2810	2810	2810	2810	0
30	20250114	200600	38266705	2810	2810	2810	2810	0
31	20250114	200500	38266705	2810	2810	2810	2810	0
32	20250114	200400	38266705	2810	2810	2810	2810	788
33	20250114	200300	38266705	2810	2810	2810	2810	0
34	20250114	200200	38266705	2810	2810	2810	2810	0
35	20250114	200100	38266705	2810	2810	2810	2810	0
36	20250114	200000	38266705	2810	2810	2810	2810	0
37	20250114	195900	38266705	2810	2810	2810	2810	0
38	20250114	195800	38266705	2810	2810	2810	2810	0
39	20250114	195700	38266705	2810	2810	2810	2810	0
40	20250114	195600	38266705	2810	2810	2810	2810	0
41	20250114	195500	38266705	2810	2810	2810	2810	0
42	20250114	195400	38266705	2810	2810	2810	2810	0
43	20250114	195300	38266705	2810	2810	2810	2810	0
44	20250114	195200	38266705	2810	2810	2810	2810	0
45	20250114	195100	38266705	2810	2810	2810	2810	0
46	20250114	195000	38266705	2810	2810	2810	2810	0
47	20250114	194900	38266705	2810	2810	2810	2810	0
48	20250114	194800	38266705	2810	2810	2810	2810	0
49	20250114	194700	38266705	2810	2810	2810	2810	0
50	20250114	194600	38266705	2810	2810	2810	2810	0
51	20250114	194500	38266705	2810	2810	2810	2810	0
52	20250114	194400	38266705	2810	2810	2810	2810	0
53	20250114	194300	38266705	2810	2810	2810	2810	0
54	20250114	194200	38266705	2810	2810	2810	2810	0
55	20250114	194100	38266705	2810	2810	2810	2810	0
56	20250114	194000	38266705	2810	2810	2810	2810	0
57	20250114	193900	38266705	2810	2810	2810	2810	0
58	20250114	193800	38266705	2810	2810	2810	2810	0
59	20250114	193700	38266705	2810	2810	2810	2810	0
60	20250114	193600	38266705	2810	2810	2810	2810	0
61	20250114	193500	38266705	2810	2810	2810	2810	0
62	20250114	193400	38266705	2810	2810	2810	2810	788
63	20250114	193300	38266705	2810	2810	2810	2810	0
64	20250114	193200	38266705	2810	2810	2810	2810	0
65	20250114	193100	38266705	2810	2810	2810	2810	0
66	20250114	193000	38266705	2810	2810	2810	2810	0
67	20250114	192900	38266705	2810	2810	2810	2810	0
68	20250114	192800	38266705	2810	2810	2810	2810	0
69	20250114	192700	38266705	2810	2810	2810	2810	0
70	20250114	192600	38266705	2810	2810	2810	2810	0
71	20250114	192500	38266705	2810	2810	2810	2810	0
72	20250114	192400	38266705	2810	2810	2810	2810	0
73	20250114	192300	38266705	2810	2810	2810	2810	0
74	20250114	192200	38266705	2810	2810	2810	2810	0
75	20250114	192100	38266705	2810	2810	2810	2810	0
76	20250114	192000	38266705	2810	2810	2810	2810	0
77	20250114	191900	38266705	2810	2810	2810	2810	0
78	20250114	191800	38266705	2810	2810	2810	2810	0
79	20250114	191700	38266705	2810	2810	2810	2810	0
80	20250114	191600	38266705	2810	2810	2810	2810	0
81	20250114	191500	38266705	2810	2810	2810	2810	0
82	20250114	191400	38266705	2810	2810	2810	2810	0
83	20250114	191300	38266705	2810	2810	2810	2810	0
84	20250114	191200	38266705	2810	2810	2810	2810	0
85	20250114	191100	38266705	2810	2810	2810	2810	0
86	20250114	191000	38266705	2810	2810	2810	2810	0
87	20250114	190900	38266705	2810	2810	2810	2810	0
88	20250114	190800	38266705	2810	2810	2810	2810	0
89	20250114	190700	38266705	2810	2810	2810	2810	0
90	20250114	190600	38266705	2810	2810	2810	2810	0
91	20250114	190500	38266705	2810	2810	2810	2810	0
92	20250114	190400	38266705	2810	2810	2810	2810	788
93	20250114	190300	38266705	2810	2810	2810	2810	0
94	20250114	190200	38266705	2810	2810	2810	2810	0
95	20250114	190100	38266705	2810	2810	2810	2810	0
96	20250114	190000	38266705	2810	2810	2810	2810	0
97	20250114	185900	38266705	2810	2810	2810	2810	0
98	20250114	185800	38266705	2810	2810	2810	2810	0
99	20250114	185700	38266705	2810	2810	2810	2810	0
100	20250114	185600	38266705	2810	2810	2810	2810	0
101	20250114	185500	38266705	2810	2810	2810	2810	0
102	20250114	185400	38266705	2810	2810	2810	2810	0
103	20250114	185300	38266705	2810	2810	2810	2810	0
104	20250114	185200	38266705	2810	2810	2810	2810	0
105	20250114	185100	38266705	2810	2810	2810	2810	0
106	20250114	185000	38266705	2810	2810	2810	2810	0
107	20250114	184900	38266705	2810	2810	2810	2810	0
108	20250114	184800	38266705	2810	2810	2810	2810	0
109	20250114	184700	38266705	2810	2810	2810	2810	0
110	20250114	184600	38266705	2810	2810	2810	2810	0
111	20250114	184500	38266705	2810	2810	2810	2810	0
112	20250114	184400	38266705	2810	2810	2810	2810	0
113	20250114	184300	38266705	2810	2810	2810	2810	0
114	20250114	184200	38266705	2810	2810	2810	2810	0
115	20250114	184100	38266705	2810	2810	2810	2810	0
116	20250114	184000	38266705	2810	2810	2810	2810	0
117	20250114	183900	38266705	2810	2810	2810	2810	0
118	20250114	183800	38266705	2810	2810	2810	2810	0
119	20250114	183700	38266705	2810	2810	2810	2810	0
120	20250114	183600	38266705	2810	2810	2810	2810	0
121	20250114	183500	38266705	2810	2810	2810	2810	0
122	20250114	183400	38266705	2810	2810	2810	2810	788
123	20250114	183300	38266705	2810	2810	2810	2810	0
124	20250114	183200	38266705	2810	2810	2810	2810	0
125	20250114	183100	38266705	2810	2810	2810	2810	0
126	20250114	183000	38266705	2810	2810	2810	2810	0
127	20250114	182900	38266705	2810	2810	2810	2810	0
128	20250114	182800	38266705	2810	2810	2810	2810	0
129	20250114	182700	38266705	2810	2810	2810	2810	0
130	20250114	182600	38266705	2810	2810	2810	2810	0
131	20250114	182500	38266705	2810	2810	2810	2810	0
132	20250114	182400	38266705	2810	2810	2810	2810	0
133	20250114	182300	38266705	2810	2810	2810	2810	0
134	20250114	182200	38266705	2810	2810	2810	2810	0
135	20250114	182100	38266705	2810	2810	2810	2810	0
136	20250114	182000	38266705	2810	2810	2810	2810	0
137	20250114	181900	38266705	2810	2810	2810	2810	0
138	20250114	181800	38266705	2810	2810	2810	2810	0
139	20250114	181700	38266705	2810	2810	2810	2810	0
140	20250114	181600	38266705	2810	2810	2810	2810	0
141	20250114	181500	38266705	2810	2810	2810	2810	0
142	20250114	181400	38266705	2810	2810	2810	2810	0
143	20250114	181300	38266705	2810	2810	2810	2810	0
144	20250114	181200	38266705	2810	2810	2810	2810	0
145	20250114	181100	38266705	2810	2810	2810	2810	0
146	20250114	181000	38266705	2810	2810	2810	2810	0
147	20250114	180900	38266705	2810	2810	2810	2810	0
148	20250114	180800	38266705	2810	2810	2810	2810	0
149	20250114	180700	38266705	2810	2810	2810	2810	0
150	20250114	180600	38266705	2810	2810	2810	2810	0
151	20250114	180500	38266705	2810	2810	2810	2810	0
152	20250114	180400	38266705	2810	2810	2810	2810	788
153	20250114	180300	38266705	2810	2810	2810	2810	0
154	20250114	180200	38266705	2810	2810	2810	2810	0
155	20250114	180100	38266705	2810	2810	2810	2810	0
156	20250114	180000	38266705	2810	2810	2810	2810	0
157	20250114	175900	38266705	2810	2810	2810	2810	0
158	20250114	175800	38266705	2810	2810	2810	2810	0
159	20250114	175700	38266705	2810	2810	2810	2810	0
160	20250114	175600	38266705	2810	2810	2810	2810	0
161	20250114	175500	38266705	2810	2810	2810	2810	0
162	20250114	175400	38266705	2810	2810	2810	2810	0
163	20250114	175300	38266705	2810	2810	2810	2810	0
164	20250114	175200	38266705	2810	2810	2810	2810	0
165	20250114	175100	38266705	2810	2810	2810	2810	0
166	20250114	175000	38266705	2810	2810	2810	2810	0
167	20250114	174900	38266705	2810	2810	2810	2810	0
168	20250114	174800	38266705	2810	2810	2810	2810	0
169	20250114	174700	38266705	2810	2810	2810	2810	0
170	20250114	174600	38266705	2810	2810	2810	2810	0
171	20250114	174500	38266705	2810	2810	2810	2810	0
172	20250114	174400	38266705	2810	2810	2810	2810	0
173	20250114	174300	38266705	2810	2810	2810	2810	0
174	20250114	174200	38266705	2810	2810	2810	2810	0
175	20250114	174100	38266705	2810	2810	2810	2810	0
176	20250114	174000	38266705	2810	2810	2810	2810	0
177	20250114	173900	38266705	2810	2810	2810	2810	0
178	20250114	173800	38266705	2810	2810	2810	2810	0
179	20250114	173700	38266705	2810	2810	2810	2810	0
180	20250114	173600	38266705	2810	2810	2810	2810	0
181	20250114	173500	38266705	2810	2810	2810	2810	0
182	20250114	173400	38266705	2810	2810	2810	2810	788
183	20250114	173300	38266705	2810	2810	2810	2810	0
184	20250114	173200	38266705	2810	2810	2810	2810	0
185	20250114	173100	38266705	2810	2810	2810	2810	0
186	20250114	173000	38266705	2810	2810	2810	2810	0
187	20250114	172900	38266705	2810	2810	2810	2810	0
188	20250114	172800	38266705	2810	2810	2810	2810	0
189	20250114	172700	38266705	2810	2810	2810	2810	0
190	20250114	172600	38266705	2810	2810	2810	2810	0
191	20250114	172500	38266705	2810	2810	2810	2810	0
192	20250114	172400	38266705	2810	2810	2810	2810	0
193	20250114	172300	38266705	2810	2810	2810	2810	0
194	20250114	172200	38266705	2810	2810	2810	2810	0
195	20250114	172100	38266705	2810	2810	2810	2810	0
196	20250114	172000	38266705	2810	2810	2810	2810	0
197	20250114	171900	38266705	2810	2810	2810	2810	0
198	20250114	171800	38266705	2810	2810	2810	2810	0
199	20250114	171700	38266705	2810	2810	2810	2810	0
200	20250114	171600	38266705	2810	2810	2810	2810	0
201	20250114	171500	38266705	2810	2810	2810	2810	0
202	20250114	171400	38266705	2810	2810	2810	2810	0
203	20250114	171300	38266705	2810	2810	2810	2810	0
204	20250114	171200	38266705	2810	2810	2810	2810	0
205	20250114	171100	38266705	2810	2810	2810	2810	0
206	20250114	171000	38266705	2810	2810	2810	2810	0
207	20250114	170900	38266705	2810	2810	2810	2810	0
208	20250114	170800	38266705	2810	2810	2810	2810	0
209	20250114	170700	38266705	2810	2810	2810	2810	0
210	20250114	170600	38266705	2810	2810	2810	2810	0
211	20250114	170500	38266705	2810	2810	2810	2810	0
212	20250114	170400	38266705	2810	2810	2810	2810	788
213	20250114	170300	38266705	2810	2810	2810	2810	0
214	20250114	170200	38266705	2810	2810	2810	2810	0
215	20250114	170100	38266705	2810	2810	2810	2810	0
216	20250114	170000	38266705	2810	2810	2810	2810	0
217	20250114	165900	38266705	2810	2810	2810	2810	0
218	20250114	165800	38266705	2810	2810	2810	2810	0
219	20250114	165700	38266705	2810	2810	2810	2810	0
220	20250114	165600	38266705	2810	2810	2810	2810	0
221	20250114	165500	38266705	2810	2810	2810	2810	0
222	20250114	165400	38266705	2810	2810	2810	2810	0
223	20250114	165300	38266705	2810	2810	2810	2810	0
224	20250114	165200	38266705	2810	2810	2810	2810	0
225	20250114	165100	38266705	2810	2810	2810	2810	0
226	20250114	165000	38266705	2810	2810	2810	2810	0
227	20250114	164900	38266705	2810	2810	2810	2810	0
228	20250114	164800	38266705	2810	2810	2810	2810	0
229	20250114	164700	38266705	2810	2810	2810	2810	0
230	20250114	164600	38266705	2810	2810	2810	2810	0
231	20250114	164500	38266705	2810	2810	2810	2810	0
232	20250114	164400	38266705	2810	2810	2810	2810	0
233	20250114	164300	38266705	2810	2810	2810	2810	0
234	20250114	164200	38266705	2810	2810	2810	2810	0
235	20250114	164100	38266705	2810	2810	2810	2810	0
236	20250114	164000	38266705	2810	2810	2810	2810	0
237	20250114	163900	38266705	2810	2810	2810	2810	0
238	20250114	163800	38266705	2810	2810	2810	2810	0
239	20250114	163700	38266705	2810	2810	2810	2810	0
240	20250114	163600	38266705	2810	2810	2810	2810	0
241	20250114	163500	38266705	2810	2810	2810	2810	0
242	20250114	163400	38266705	2810	2810	2810	2810	788
243	20250114	163300	38266705	2810	2810	2810	2810	0
244	20250114	163200	38266705	2810	2810	2810	2810	0
245	20250114	163100	38266705	2810	2810	2810	2810	0
246	20250114	163000	38266705	2810	2810	2810	2810	0
247	20250114	162900	38266705	2810	2810	2810	2810	0
248	20250114	162800	38266705	2810	2810	2810	2810	0
249	20250114	162700	38266705	2810	2810	2810	2810	0
250	20250114	162600	38266705	2810	2810	2810	2810	0
251	20250114	162500	38266705	2810	2810	2810	2810	0
252	20250114	162400	38266705	2810	2810	2810	2810	0
253	20250114	162300	38266705	2810	2810	2810	2810	0
254	20250114	162200	38266705	2810	2810	2810	2810	0
255	20250114	162100	38266705	2810	2810	2810	2810	0
256	20250114	162000	38266705	2810	2810	2810	2810	0
257	20250114	161900	38266705	2810	2810	2810	2810	0
258	20250114	161800	38266705	2810	2810	2810	2810	0
259	20250114	161700	38266705	2810	2810	2810	2810	0
260	20250114	161600	38266705	2810	2810	2810	2810	0
261	20250114	161500	38266705	2810	2810	2810	2810	0
262	20250114	161400	38266705	2810	2810	2810	2810	0
263	20250114	161300	38266705	2810	2810	2810	2810	0
264	20250114	161200	38266705	2810	2810	2810	2810	0
265	20250114	161100	38266705	2810	2810	2810	2810	0
266	20250114	161000	38266705	2810	2810	2810	2810	0
267	20250114	160900	38266705	2810	2810	2810	2810	0
268	20250114	160800	38266705	2810	2810	2810	2810	0
269	20250114	160700	38266705	2810	2810	2810	2810	0
270	20250114	160600	38266705	2810	2810	2810	2810	0
271	20250114	160500	38266705	2810	2810	2810	2810	0
272	20250114	160400	38266705	2810	2810	2810	2810	788
273	20250114	160300	38266705	2810	2810	2810	2810	0
274	20250114	160200	38266705	2810	2810	2810	2810	0
275	20250114	160100	38266705	2810	2810	2810	2810	0
276	20250114	160000	38266705	2810	2810	2810	2810	0
277	20250114	155900	38266705	2810	2810	2810	2810	0
278	20250114	155800	38266705	2810	2810	2810	2810	0
279	20250114	155700	38266705	2810	2810	2810	2810	0
280	20250114	155600	38266705	2810	2810	2810	2810	0
281	20250114	155500	38266705	2810	2810	2810	2810	0
282	20250114	155400	38266705	2810	2810	2810	2810	0
283	20250114	155300	38266705	2810	2810	2810	2810	0
284	20250114	155200	38266705	2810	2810	2810	2810	0
285	20250114	155100	38266705	2810	2810	2810	2810	0
286	20250114	155000	38266705	2810	2810	2810	2810	0
287	20250114	154900	38266705	2810	2810	2810	2810	0
288	20250114	154800	38266705	2810	2810	2810	2810	0
289	20250114	154700	38266705	2810	2810	2810	2810	0
290	20250114	154600	38266705	2810	2810	2810	2810	0
291	20250114	154500	38266705	2810	2810	2810	2810	0
292	20250114	154400	38266705	2810	2810	2810	2810	0
293	20250114	154300	38266705	2810	2810	2810	2810	0
294	20250114	154200	38266705	2810	2810	2810	2810	0
295	20250114	154100	38266705	2810	2810	2810	2810	0
296	20250114	154000	38266705	2810	2810	2810	2810	0
297	20250114	153900	38266705	2810	2810	2810	2810	0
298	20250114	153800	38266705	2810	2810	2810	2810	0
299	20250114	153700	38266705	2810	2810	2810	2810	0
300	20250114	153600	38266705	2810	2810	2810	2810	0
301	20250114	153500	38266705	2810	2810	2810	2810	0
302	20250114	153400	38266705	2810	2810	2810	2810	788
303	20250114	153300	38266705	2810	2810	2810	2810	0
304	20250114	153200	38266705	2810	2810	2810	2810	0
305	20250114	153100	38266705	2810	2810	2810	2810	0
306	20250114	153000	38266705	2810	2810	2810	2810	788
307	20250114	152900	36052425	2810	2810	2810	2810	0
308	20250114	152800	36052425	2810	2810	2810	2810	0
309	20250114	152700	36052425	2810	2810	2810	2810	0
310	20250114	152600	36052425	2810	2810	2810	2810	0
311	20250114	152500	36052425	2810	2810	2810	2810	0
312	20250114	152400	36052425	2810	2810	2810	2810	0
313	20250114	152300	36052425	2810	2810	2810	2810	0
314	20250114	152200	36052425	2810	2810	2810	2810	0
315	20250114	152100	36052425	2810	2810	2810	2810	0
316	20250114	152000	36052425	2810	2810	2810	2810	0
317	20250114	151900	36052425	2810	2810	2810	2810	0
318	20250114	151800	36052425	2810	2810	2810	2810	0
319	20250114	151700	36052425	2810	2805	2810	2805	101
320	20250114	151600	35768715	2785	2785	2785	2785	115
321	20250114	151500	35448440	2810	2810	2810	2810	0
322	20250114	151400	35448440	2810	2810	2810	2810	0
323	20250114	151300	35448440	2810	2810	2810	2810	0
324	20250114	151200	35448440	2810	2810	2810	2810	0
325	20250114	151100	35448440	2810	2810	2810	2810	0
326	20250114	151000	35448440	2810	2810	2810	2810	0
327	20250114	150900	35448440	2810	2810	2810	2810	0
328	20250114	150800	35448440	2810	2810	2810	2810	0
329	20250114	150700	35448440	2810	2810	2810	2810	0
330	20250114	150600	35448440	2810	2810	2810	2810	0
331	20250114	150500	35448440	2810	2810	2810	2810	0
332	20250114	150400	35448440	2810	2810	2810	2810	0
333	20250114	150300	35448440	2810	2810	2810	2810	0
334	20250114	150200	35448440	2810	2810	2810	2810	0
335	20250114	150100	35448440	2810	2810	2810	2810	0
336	20250114	150000	35448440	2810	2810	2810	2810	0
337	20250114	145900	35448440	2810	2810	2810	2810	0
338	20250114	145800	35448440	2810	2810	2810	2810	0
339	20250114	145700	35448440	2810	2810	2810	2810	10
340	20250114	145600	35420340	2810	2810	2810	2810	0
341	20250114	145500	35420340	2810	2805	2810	2805	100
342	20250114	145400	35139390	2810	2810	2810	2810	0
343	20250114	145300	35139390	2810	2810	2810	2810	0
344	20250114	145200	35139390	2810	2805	2810	2805	100
345	20250114	145100	34858490	2810	2810	2810	2810	3
346	20250114	145000	34850060	2810	2810	2810	2810	100
347	20250114	144900	34569060	2810	2810	2810	2810	0
348	20250114	144800	34569060	2810	2810	2810	2810	0
349	20250114	144700	34569060	2810	2810	2810	2810	76
350	20250114	144600	34355500	2810	2805	2810	2805	200
351	20250114	144500	33794110	2810	2805	2810	2805	350
352	20250114	144400	32812110	2810	2810	2810	2810	0
353	20250114	144300	32812110	2810	2810	2810	2810	0
354	20250114	144200	32812110	2810	2810	2810	2810	232
355	20250114	144100	32160190	2810	2810	2810	2810	0
356	20250114	144000	32160190	2810	2810	2810	2810	0
357	20250114	143900	32160190	2810	2785	2810	2785	127
358	20250114	143800	31804130	2810	2810	2810	2810	0
359	20250114	143700	31804130	2810	2810	2810	2810	0
360	20250114	143600	31804130	2810	2810	2810	2810	0
361	20250114	143500	31804130	2810	2810	2810	2810	0
362	20250114	143400	31804130	2810	2810	2810	2810	0
363	20250114	143300	31804130	2810	2785	2810	2785	145
364	20250114	143200	31398030	2810	2810	2810	2810	0
365	20250114	143100	31398030	2810	2810	2810	2810	0
366	20250114	143000	31398030	2810	2810	2810	2810	0
367	20250114	142900	31398030	2810	2810	2810	2810	0
368	20250114	142800	31398030	2810	2805	2810	2805	100
369	20250114	142700	31117035	2810	2810	2810	2810	0
370	20250114	142600	31117035	2810	2810	2810	2810	8
371	20250114	142500	31094555	2810	2810	2810	2810	0
372	20250114	142400	31094555	2810	2810	2810	2810	0
373	20250114	142300	31094555	2810	2810	2810	2810	0
374	20250114	142200	31094555	2810	2800	2810	2800	100
375	20250114	142100	30813745	2810	2810	2810	2810	0
376	20250114	142000	30813745	2810	2810	2810	2810	0
377	20250114	141900	30813745	2810	2810	2810	2810	0
378	20250114	141800	30813745	2810	2810	2810	2810	0
379	20250114	141700	30813745	2810	2810	2810	2810	1
380	20250114	141600	30810935	2810	2810	2810	2810	5
381	20250114	141500	30796885	2810	2810	2810	2810	0
382	20250114	141400	30796885	2810	2810	2810	2810	0
383	20250114	141300	30796885	2810	2810	2810	2810	0
384	20250114	141200	30796885	2810	2810	2810	2810	0
385	20250114	141100	30796885	2810	2810	2810	2810	0
386	20250114	141000	30796885	2810	2810	2810	2810	0
387	20250114	140900	30796885	2810	2810	2810	2810	0
388	20250114	140800	30796885	2810	2810	2810	2810	0
389	20250114	140700	30796885	2810	2810	2810	2810	0
390	20250114	140600	30796885	2810	2810	2810	2810	0
391	20250114	140500	30796885	2810	2810	2810	2810	0
392	20250114	140400	30796885	2810	2810	2810	2810	0
393	20250114	140300	30796885	2810	2810	2810	2810	0
394	20250114	140200	30796885	2810	2810	2810	2810	0
395	20250114	140100	30796885	2810	2810	2810	2810	0
396	20250114	140000	30796885	2810	2810	2810	2810	0
397	20250114	135900	30796885	2810	2810	2810	2810	0
398	20250114	135800	30796885	2810	2810	2810	2810	0
399	20250114	135700	30796885	2810	2810	2810	2810	0
400	20250114	135600	30796885	2810	2810	2810	2810	0
401	20250114	135500	30796885	2810	2810	2810	2810	0
402	20250114	135400	30796885	2810	2810	2810	2810	0
403	20250114	135300	30796885	2810	2810	2810	2810	4
404	20250114	135200	30785645	2810	2810	2810	2810	0
405	20250114	135100	30785645	2810	2810	2810	2810	0
406	20250114	135000	30785645	2810	2810	2810	2810	0
407	20250114	134900	30785645	2810	2810	2810	2810	0
408	20250114	134800	30785645	2810	2810	2810	2810	0
409	20250114	134700	30785645	2810	2810	2810	2810	0
410	20250114	134600	30785645	2810	2810	2810	2810	1
411	20250114	134500	30782835	2790	2790	2790	2790	0
412	20250114	134400	30782835	2790	2790	2790	2790	0
413	20250114	134300	30782835	2790	2790	2790	2790	450
414	20250114	134200	29527335	2790	2790	2790	2790	1
415	20250114	134100	29524545	2785	2790	2790	2785	189
416	20250114	134000	28997685	2790	2790	2790	2790	0
417	20250114	133900	28997685	2790	2790	2790	2790	0
418	20250114	133800	28997685	2790	2790	2790	2790	0
419	20250114	133700	28997685	2790	2790	2790	2790	10
420	20250114	133600	28969785	2805	2805	2805	2805	400
421	20250114	133500	27847785	2805	2805	2805	2805	0
422	20250114	133400	27847785	2805	2805	2805	2805	0
423	20250114	133300	27847785	2805	2805	2805	2805	0
424	20250114	133200	27847785	2805	2805	2805	2805	0
425	20250114	133100	27847785	2805	2805	2805	2805	0
426	20250114	133000	27847785	2805	2805	2805	2805	0
427	20250114	132900	27847785	2805	2805	2805	2805	0
428	20250114	132800	27847785	2805	2805	2805	2805	0
429	20250114	132700	27847785	2805	2800	2805	2800	350
430	20250114	132600	26867665	2805	2805	2805	2805	0
431	20250114	132500	26867665	2805	2805	2805	2805	0
432	20250114	132400	26867665	2805	2805	2805	2805	0
433	20250114	132300	26867665	2805	2805	2805	2805	0
434	20250114	132200	26867665	2805	2805	2805	2805	0
435	20250114	132100	26867665	2805	2805	2805	2805	3
436	20250114	132000	26859250	2800	2800	2800	2800	0
437	20250114	131900	26859250	2800	2800	2800	2800	0
438	20250114	131800	26859250	2800	2800	2800	2800	1
439	20250114	131700	26856450	2800	2800	2800	2800	0
440	20250114	131600	26856450	2800	2800	2800	2800	0
441	20250114	131500	26856450	2800	2800	2800	2800	0
442	20250114	131400	26856450	2800	2800	2800	2800	0
443	20250114	131300	26856450	2800	2800	2800	2800	0
444	20250114	131200	26856450	2800	2800	2800	2800	0
445	20250114	131100	26856450	2800	2800	2800	2800	0
446	20250114	131000	26856450	2800	2800	2800	2800	100
447	20250114	130900	26576450	2800	2800	2800	2800	0
448	20250114	130800	26576450	2800	2800	2800	2800	0
449	20250114	130700	26576450	2800	2800	2800	2800	0
450	20250114	130600	26576450	2800	2800	2800	2800	0
451	20250114	130500	26576450	2800	2800	2800	2800	0
452	20250114	130400	26576450	2800	2800	2800	2800	0
453	20250114	130300	26576450	2800	2800	2800	2800	117
454	20250114	130200	26248850	2800	2800	2800	2800	0
455	20250114	130100	26248850	2800	2800	2800	2800	0
456	20250114	130000	26248850	2800	2800	2800	2800	0
457	20250114	125900	26248850	2800	2800	2800	2800	0
458	20250114	125800	26248850	2800	2800	2800	2800	0
459	20250114	125700	26248850	2800	2800	2800	2800	0
460	20250114	125600	26248850	2800	2800	2800	2800	30
461	20250114	125500	26164850	2800	2800	2800	2800	50
462	20250114	125400	26024850	2800	2800	2800	2800	0
463	20250114	125300	26024850	2800	2800	2800	2800	0
464	20250114	125200	26024850	2800	2800	2800	2800	0
465	20250114	125100	26024850	2800	2800	2800	2800	0
466	20250114	125000	26024850	2800	2800	2800	2800	0
467	20250114	124900	26024850	2800	2800	2800	2800	0
468	20250114	124800	26024850	2800	2800	2800	2800	1
469	20250114	124700	26022050	2770	2775	2775	2770	50
470	20250114	124600	25883460	2815	2815	2815	2815	0
471	20250114	124500	25883460	2815	2815	2815	2815	0
472	20250114	124400	25883460	2815	2790	2815	2790	258
473	20250114	124300	25163495	2790	2790	2790	2790	0
474	20250114	124200	25163495	2790	2790	2790	2790	0
475	20250114	124100	25163495	2790	2790	2790	2790	0
476	20250114	124000	25163495	2790	2790	2790	2790	0
477	20250114	123900	25163495	2790	2790	2790	2790	0
478	20250114	123800	25163495	2790	2790	2790	2790	0
479	20250114	123700	25163495	2790	2785	2790	2785	100
480	20250114	123600	24884790	2790	2790	2790	2790	0
481	20250114	123500	24884790	2790	2790	2790	2790	0
482	20250114	123400	24884790	2790	2790	2790	2790	0
483	20250114	123300	24884790	2790	2790	2790	2790	0
484	20250114	123200	24884790	2790	2790	2790	2790	0
485	20250114	123100	24884790	2790	2790	2790	2790	0
486	20250114	123000	24884790	2790	2790	2790	2790	0
487	20250114	122900	24884790	2790	2790	2790	2790	0
488	20250114	122800	24884790	2790	2790	2790	2790	0
489	20250114	122700	24884790	2790	2790	2790	2790	0
490	20250114	122600	24884790	2790	2790	2790	2790	0
491	20250114	122500	24884790	2790	2790	2790	2790	0
492	20250114	122400	24884790	2790	2790	2790	2790	0
493	20250114	122300	24884790	2790	2790	2790	2790	0
494	20250114	122200	24884790	2790	2790	2790	2790	0
495	20250114	122100	24884790	2790	2790	2790	2790	0
496	20250114	122000	24884790	2790	2790	2790	2790	0
497	20250114	121900	24884790	2790	2790	2790	2790	0
498	20250114	121800	24884790	2790	2790	2790	2790	1
499	20250114	121700	24882000	2790	2790	2790	2790	0
500	20250114	121600	24882000	2790	2790	2790	2790	0
501	20250114	121500	24882000	2790	2790	2790	2790	0
502	20250114	121400	24882000	2790	2790	2790	2790	0
503	20250114	121300	24882000	2790	2790	2790	2790	0
504	20250114	121200	24882000	2790	2790	2790	2790	0
505	20250114	121100	24882000	2790	2790	2790	2790	0
506	20250114	121000	24882000	2790	2790	2790	2790	0
507	20250114	120900	24882000	2790	2790	2790	2790	0
508	20250114	120800	24882000	2790	2790	2790	2790	0
509	20250114	120700	24882000	2790	2790	2790	2790	0
510	20250114	120600	24882000	2790	2790	2790	2790	0
511	20250114	120500	24882000	2790	2790	2790	2790	0
512	20250114	120400	24882000	2790	2790	2790	2790	0
513	20250114	120300	24882000	2790	2790	2790	2790	0
514	20250114	120200	24882000	2790	2790	2790	2790	0
515	20250114	120100	24882000	2790	2790	2790	2790	0
516	20250114	120000	24882000	2790	2790	2790	2790	0
517	20250114	115900	24882000	2790	2790	2790	2790	0
518	20250114	115800	24882000	2790	2790	2790	2790	0
519	20250114	115700	24882000	2790	2785	2790	2785	50
520	20250114	115600	24742600	2790	2790	2790	2790	0
521	20250114	115500	24742600	2790	2790	2790	2790	0
522	20250114	115400	24742600	2790	2790	2790	2790	0
523	20250114	115300	24742600	2790	2790	2790	2790	0
524	20250114	115200	24742600	2790	2790	2790	2790	0
525	20250114	115100	24742600	2790	2790	2790	2790	0
526	20250114	115000	24742600	2790	2785	2790	2785	50
527	20250114	114900	24603125	2790	2790	2790	2790	0
528	20250114	114800	24603125	2790	2780	2790	2780	100
529	20250114	114700	24324385	2790	2790	2790	2790	0
530	20250114	114600	24324385	2790	2790	2790	2790	0
531	20250114	114500	24324385	2790	2790	2790	2790	0
532	20250114	114400	24324385	2790	2790	2790	2790	0
533	20250114	114300	24324385	2790	2790	2790	2790	0
534	20250114	114200	24324385	2790	2790	2790	2790	0
535	20250114	114100	24324385	2790	2790	2790	2790	0
536	20250114	114000	24324385	2790	2790	2790	2790	0
537	20250114	113900	24324385	2790	2790	2790	2790	0
538	20250114	113800	24324385	2790	2790	2790	2790	0
539	20250114	113700	24324385	2790	2790	2790	2790	10
540	20250114	113600	24296485	2790	2790	2790	2790	0
541	20250114	113500	24296485	2790	2790	2790	2790	0
542	20250114	113400	24296485	2790	2790	2790	2790	1
543	20250114	113300	24293695	2785	2785	2785	2785	0
544	20250114	113200	24293695	2785	2785	2785	2785	1009
545	20250114	113100	21483630	2780	2780	2780	2780	0
546	20250114	113000	21483630	2780	2780	2780	2780	79
547	20250114	112900	21264010	2780	2780	2780	2780	1
548	20250114	112800	21261230	2770	2770	2770	2770	0
549	20250114	112700	21261230	2770	2770	2770	2770	0
550	20250114	112600	21261230	2770	2770	2770	2770	0
551	20250114	112500	21261230	2770	2770	2770	2770	0
552	20250114	112400	21261230	2770	2770	2770	2770	0
553	20250114	112300	21261230	2770	2770	2770	2770	0
554	20250114	112200	21261230	2770	2770	2770	2770	0
555	20250114	112100	21261230	2770	2770	2770	2770	0
556	20250114	112000	21261230	2770	2770	2770	2770	0
557	20250114	111900	21261230	2770	2770	2770	2770	0
558	20250114	111800	21261230	2770	2770	2770	2770	0
559	20250114	111700	21261230	2770	2770	2770	2770	0
560	20250114	111600	21261230	2770	2770	2770	2770	0
561	20250114	111500	21261230	2770	2770	2770	2770	0
562	20250114	111400	21261230	2770	2770	2770	2770	0
563	20250114	111300	21261230	2770	2770	2770	2770	0
564	20250114	111200	21261230	2770	2770	2770	2770	0
565	20250114	111100	21261230	2770	2770	2770	2770	0
566	20250114	111000	21261230	2770	2770	2770	2770	0
567	20250114	110900	21261230	2770	2770	2770	2770	0
568	20250114	110800	21261230	2770	2770	2770	2770	0
569	20250114	110700	21261230	2770	2770	2770	2770	0
570	20250114	110600	21261230	2770	2770	2770	2770	0
571	20250114	110500	21261230	2770	2770	2770	2770	0
572	20250114	110400	21261230	2770	2770	2770	2770	459
573	20250114	110300	19989800	2770	2770	2770	2770	0
574	20250114	110200	19989800	2770	2770	2770	2770	1
575	20250114	110100	19987030	2760	2760	2760	2760	0
576	20250114	110000	19987030	2760	2760	2760	2760	0
577	20250114	105900	19987030	2760	2760	2760	2760	0
578	20250114	105800	19987030	2760	2760	2760	2760	424
579	20250114	105700	18816790	2760	2760	2760	2760	0
580	20250114	105600	18816790	2760	2760	2760	2760	0
581	20250114	105500	18816790	2760	2760	2760	2760	0
582	20250114	105400	18816790	2760	2760	2760	2760	0
583	20250114	105300	18816790	2760	2760	2760	2760	0
584	20250114	105200	18816790	2760	2760	2760	2760	0
585	20250114	105100	18816790	2760	2760	2760	2760	0
586	20250114	105000	18816790	2760	2760	2760	2760	1
587	20250114	104900	18814030	2760	2760	2760	2760	0
588	20250114	104800	18814030	2760	2760	2760	2760	0
589	20250114	104700	18814030	2760	2760	2760	2760	0
590	20250114	104600	18814030	2760	2760	2760	2760	0
591	20250114	104500	18814030	2760	2760	2760	2760	0
592	20250114	104400	18814030	2760	2760	2760	2760	0
593	20250114	104300	18814030	2760	2760	2760	2760	0
594	20250114	104200	18814030	2760	2760	2760	2760	0
595	20250114	104100	18814030	2760	2755	2760	2755	200
596	20250114	104000	18262410	2750	2750	2750	2750	16
597	20250114	103900	18218410	2760	2760	2760	2760	0
598	20250114	103800	18218410	2760	2760	2760	2760	0
599	20250114	103700	18218410	2760	2760	2760	2760	0
600	20250114	103600	18218410	2760	2760	2760	2760	0
601	20250114	103500	18218410	2760	2760	2760	2760	1
602	20250114	103400	18215650	2745	2745	2745	2745	992
603	20250114	103300	15492610	2745	2745	2745	2745	0
604	20250114	103200	15492610	2745	2745	2745	2745	2099
605	20250114	103100	9730855	2740	2740	2740	2740	0
606	20250114	103000	9730855	2740	2740	2740	2740	0
607	20250114	102900	9730855	2740	2745	2745	2740	154
608	20250114	102800	9308390	2785	2785	2785	2785	0
609	20250114	102700	9308390	2785	2785	2785	2785	0
610	20250114	102600	9308390	2785	2785	2785	2785	0
611	20250114	102500	9308390	2785	2785	2785	2785	0
612	20250114	102400	9308390	2785	2785	2785	2785	0
613	20250114	102300	9308390	2785	2785	2785	2785	0
614	20250114	102200	9308390	2785	2785	2785	2785	1
615	20250114	102100	9305605	2785	2785	2785	2785	0
616	20250114	102000	9305605	2785	2785	2785	2785	0
617	20250114	101900	9305605	2785	2785	2785	2785	0
618	20250114	101800	9305605	2785	2785	2785	2785	0
619	20250114	101700	9305605	2785	2785	2785	2785	0
620	20250114	101600	9305605	2785	2785	2785	2785	0
621	20250114	101500	9305605	2785	2785	2785	2785	5
622	20250114	101400	9291680	2785	2785	2785	2785	1
623	20250114	101300	9288895	2745	2760	2760	2745	81
624	20250114	101200	9066510	2785	2785	2785	2785	0
625	20250114	101100	9066510	2785	2785	2785	2785	0
626	20250114	101000	9066510	2785	2785	2785	2785	0
627	20250114	100900	9066510	2785	2785	2785	2785	0
628	20250114	100800	9066510	2785	2785	2785	2785	1
629	20250114	100700	9063725	2765	2785	2785	2765	101
630	20250114	100600	8784440	2765	2765	2765	2765	0
631	20250114	100500	8784440	2765	2765	2765	2765	0
632	20250114	100400	8784440	2765	2765	2765	2765	0
633	20250114	100300	8784440	2765	2765	2765	2765	0
634	20250114	100200	8784440	2765	2765	2765	2765	0
635	20250114	100100	8784440	2765	2765	2765	2765	0
636	20250114	100000	8784440	2765	2765	2765	2765	0
637	20250114	095900	8784440	2765	2765	2765	2765	0
638	20250114	095800	8784440	2765	2765	2765	2765	0
639	20250114	095700	8784440	2765	2765	2765	2765	1
640	20250114	095600	8781675	2785	2785	2785	2785	0
641	20250114	095500	8781675	2785	2785	2785	2785	0
642	20250114	095400	8781675	2785	2785	2785	2785	1
643	20250114	095300	8778890	2785	2785	2785	2785	0
644	20250114	095200	8778890	2785	2785	2785	2785	0
645	20250114	095100	8778890	2785	2785	2785	2785	0
646	20250114	095000	8778890	2785	2785	2785	2785	12
647	20250114	094900	8745470	2785	2785	2785	2785	0
648	20250114	094800	8745470	2785	2785	2785	2785	0
649	20250114	094700	8745470	2785	2785	2785	2785	1
650	20250114	094600	8742685	2780	2775	2780	2775	1065
651	20250114	094500	5782605	2785	2785	2785	2785	0
652	20250114	094400	5782605	2785	2785	2785	2785	2
653	20250114	094300	5777035	2785	2785	2785	2785	12
654	20250114	094200	5743615	2785	2785	2785	2785	3
655	20250114	094100	5735260	2785	2785	2785	2785	0
656	20250114	094000	5735260	2785	2785	2785	2785	0
657	20250114	093900	5735260	2785	2785	2785	2785	0
658	20250114	093800	5735260	2785	2785	2785	2785	0
659	20250114	093700	5735260	2785	2785	2785	2785	0
660	20250114	093600	5735260	2785	2785	2785	2785	1
661	20250114	093500	5732475	2780	2780	2780	2780	2
662	20250114	093400	5726915	2780	2780	2780	2780	13
663	20250114	093300	5690775	2785	2785	2785	2785	0
664	20250114	093200	5690775	2785	2780	2785	2780	4
665	20250114	093100	5679650	2750	2750	2750	2750	15
666	20250114	093000	5638400	2780	2780	2780	2780	0
667	20250114	092900	5638400	2780	2780	2780	2780	0
668	20250114	092800	5638400	2780	2780	2780	2780	0
669	20250114	092700	5638400	2780	2780	2780	2780	0
670	20250114	092600	5638400	2780	2780	2780	2780	10
671	20250114	092500	5610600	2785	2785	2785	2785	0
672	20250114	092400	5610600	2785	2785	2785	2785	0
673	20250114	092300	5610600	2785	2785	2785	2785	0
674	20250114	092200	5610600	2785	2785	2785	2785	0
675	20250114	092100	5610600	2785	2785	2785	2785	0
676	20250114	092000	5610600	2785	2785	2785	2785	2
677	20250114	091900	5605030	2780	2780	2780	2780	41
678	20250114	091800	5491050	2780	2780	2780	2780	50
679	20250114	091700	5352050	2780	2780	2780	2780	0
680	20250114	091600	5352050	2780	2780	2780	2780	100
681	20250114	091500	5074050	2780	2780	2780	2780	0
682	20250114	091400	5074050	2780	2780	2780	2775	160
683	20250114	091300	4629300	2780	2780	2780	2780	100
684	20250114	091200	4351300	2785	2785	2785	2785	2
685	20250114	091100	4345730	2710	2710	2710	2710	0
686	20250114	091000	4345730	2710	2755	2755	2710	1017
687	20250114	090900	1571625	2745	2745	2745	2745	0
688	20250114	090800	1571625	2745	2745	2745	2745	0
689	20250114	090700	1571625	2745	2745	2745	2745	0
690	20250114	090600	1571625	2745	2745	2745	2745	0
691	20250114	090500	1571625	2745	2745	2745	2745	0
692	20250114	090400	1571625	2745	2745	2745	2745	0
693	20250114	090300	1571625	2745	2750	2750	2745	238
694	20250114	090200	917660	2740	2790	2790	2740	300
695	20250114	090100	84245	2790	2785	2790	2785	20
696	20250114	090000	28500	2850	2850	2850	2850	10