KissMeData/187270/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203400	46044115	2985	2985	2985	2985	1501
3	20250115	203300	46044115	2985	2985	2985	2985	0
4	20250115	203200	46044115	2985	2985	2985	2985	0
5	20250115	203100	46044115	2985	2985	2985	2985	0
6	20250115	203000	46044115	2985	2985	2985	2985	0
7	20250115	202900	46044115	2985	2985	2985	2985	0
8	20250115	202800	46044115	2985	2985	2985	2985	0
9	20250115	202700	46044115	2985	2985	2985	2985	0
10	20250115	202600	46044115	2985	2985	2985	2985	0
11	20250115	202500	46044115	2985	2985	2985	2985	0
12	20250115	202400	46044115	2985	2985	2985	2985	0
13	20250115	202300	46044115	2985	2985	2985	2985	0
14	20250115	202200	46044115	2985	2985	2985	2985	0
15	20250115	202100	46044115	2985	2985	2985	2985	0
16	20250115	202000	46044115	2985	2985	2985	2985	0
17	20250115	201900	46044115	2985	2985	2985	2985	0
18	20250115	201800	46044115	2985	2985	2985	2985	0
19	20250115	201700	46044115	2985	2985	2985	2985	0
20	20250115	201600	46044115	2985	2985	2985	2985	0
21	20250115	201500	46044115	2985	2985	2985	2985	0
22	20250115	201400	46044115	2985	2985	2985	2985	0
23	20250115	201300	46044115	2985	2985	2985	2985	0
24	20250115	201200	46044115	2985	2985	2985	2985	0
25	20250115	201100	46044115	2985	2985	2985	2985	0
26	20250115	201000	46044115	2985	2985	2985	2985	0
27	20250115	200900	46044115	2985	2985	2985	2985	0
28	20250115	200800	46044115	2985	2985	2985	2985	0
29	20250115	200700	46044115	2985	2985	2985	2985	0
30	20250115	200600	46044115	2985	2985	2985	2985	0
31	20250115	200500	46044115	2985	2985	2985	2985	0
32	20250115	200400	46044115	2985	2985	2985	2985	1501
33	20250115	200300	46044115	2985	2985	2985	2985	0
34	20250115	200200	46044115	2985	2985	2985	2985	0
35	20250115	200100	46044115	2985	2985	2985	2985	0
36	20250115	200000	46044115	2985	2985	2985	2985	0
37	20250115	195900	46044115	2985	2985	2985	2985	0
38	20250115	195800	46044115	2985	2985	2985	2985	0
39	20250115	195700	46044115	2985	2985	2985	2985	0
40	20250115	195600	46044115	2985	2985	2985	2985	0
41	20250115	195500	46044115	2985	2985	2985	2985	0
42	20250115	195400	46044115	2985	2985	2985	2985	0
43	20250115	195300	46044115	2985	2985	2985	2985	0
44	20250115	195200	46044115	2985	2985	2985	2985	0
45	20250115	195100	46044115	2985	2985	2985	2985	0
46	20250115	195000	46044115	2985	2985	2985	2985	0
47	20250115	194900	46044115	2985	2985	2985	2985	0
48	20250115	194800	46044115	2985	2985	2985	2985	0
49	20250115	194700	46044115	2985	2985	2985	2985	0
50	20250115	194600	46044115	2985	2985	2985	2985	0
51	20250115	194500	46044115	2985	2985	2985	2985	0
52	20250115	194400	46044115	2985	2985	2985	2985	0
53	20250115	194300	46044115	2985	2985	2985	2985	0
54	20250115	194200	46044115	2985	2985	2985	2985	0
55	20250115	194100	46044115	2985	2985	2985	2985	0
56	20250115	194000	46044115	2985	2985	2985	2985	0
57	20250115	193900	46044115	2985	2985	2985	2985	0
58	20250115	193800	46044115	2985	2985	2985	2985	0
59	20250115	193700	46044115	2985	2985	2985	2985	0
60	20250115	193600	46044115	2985	2985	2985	2985	0
61	20250115	193500	46044115	2985	2985	2985	2985	0
62	20250115	193400	46044115	2985	2985	2985	2985	1501
63	20250115	193300	46044115	2985	2985	2985	2985	0
64	20250115	193200	46044115	2985	2985	2985	2985	0
65	20250115	193100	46044115	2985	2985	2985	2985	0
66	20250115	193000	46044115	2985	2985	2985	2985	0
67	20250115	192900	46044115	2985	2985	2985	2985	0
68	20250115	192800	46044115	2985	2985	2985	2985	0
69	20250115	192700	46044115	2985	2985	2985	2985	0
70	20250115	192600	46044115	2985	2985	2985	2985	0
71	20250115	192500	46044115	2985	2985	2985	2985	0
72	20250115	192400	46044115	2985	2985	2985	2985	0
73	20250115	192300	46044115	2985	2985	2985	2985	0
74	20250115	192200	46044115	2985	2985	2985	2985	0
75	20250115	192100	46044115	2985	2985	2985	2985	0
76	20250115	192000	46044115	2985	2985	2985	2985	0
77	20250115	191900	46044115	2985	2985	2985	2985	0
78	20250115	191800	46044115	2985	2985	2985	2985	0
79	20250115	191700	46044115	2985	2985	2985	2985	0
80	20250115	191600	46044115	2985	2985	2985	2985	0
81	20250115	191500	46044115	2985	2985	2985	2985	0
82	20250115	191400	46044115	2985	2985	2985	2985	0
83	20250115	191300	46044115	2985	2985	2985	2985	0
84	20250115	191200	46044115	2985	2985	2985	2985	0
85	20250115	191100	46044115	2985	2985	2985	2985	0
86	20250115	191000	46044115	2985	2985	2985	2985	0
87	20250115	190900	46044115	2985	2985	2985	2985	0
88	20250115	190800	46044115	2985	2985	2985	2985	0
89	20250115	190700	46044115	2985	2985	2985	2985	0
90	20250115	190600	46044115	2985	2985	2985	2985	0
91	20250115	190500	46044115	2985	2985	2985	2985	0
92	20250115	190400	46044115	2985	2985	2985	2985	1501
93	20250115	190300	46044115	2985	2985	2985	2985	0
94	20250115	190200	46044115	2985	2985	2985	2985	0
95	20250115	190100	46044115	2985	2985	2985	2985	0
96	20250115	190000	46044115	2985	2985	2985	2985	0
97	20250115	185900	46044115	2985	2985	2985	2985	0
98	20250115	185800	46044115	2985	2985	2985	2985	0
99	20250115	185700	46044115	2985	2985	2985	2985	0
100	20250115	185600	46044115	2985	2985	2985	2985	0
101	20250115	185500	46044115	2985	2985	2985	2985	0
102	20250115	185400	46044115	2985	2985	2985	2985	0
103	20250115	185300	46044115	2985	2985	2985	2985	0
104	20250115	185200	46044115	2985	2985	2985	2985	0
105	20250115	185100	46044115	2985	2985	2985	2985	0
106	20250115	185000	46044115	2985	2985	2985	2985	0
107	20250115	184900	46044115	2985	2985	2985	2985	0
108	20250115	184800	46044115	2985	2985	2985	2985	0
109	20250115	184700	46044115	2985	2985	2985	2985	0
110	20250115	184600	46044115	2985	2985	2985	2985	0
111	20250115	184500	46044115	2985	2985	2985	2985	0
112	20250115	184400	46044115	2985	2985	2985	2985	0
113	20250115	184300	46044115	2985	2985	2985	2985	0
114	20250115	184200	46044115	2985	2985	2985	2985	0
115	20250115	184100	46044115	2985	2985	2985	2985	0
116	20250115	184000	46044115	2985	2985	2985	2985	0
117	20250115	183900	46044115	2985	2985	2985	2985	0
118	20250115	183800	46044115	2985	2985	2985	2985	0
119	20250115	183700	46044115	2985	2985	2985	2985	0
120	20250115	183600	46044115	2985	2985	2985	2985	0
121	20250115	183500	46044115	2985	2985	2985	2985	0
122	20250115	183400	46044115	2985	2985	2985	2985	1501
123	20250115	183300	46044115	2985	2985	2985	2985	0
124	20250115	183200	46044115	2985	2985	2985	2985	0
125	20250115	183100	46044115	2985	2985	2985	2985	0
126	20250115	183000	46044115	2985	2985	2985	2985	0
127	20250115	182900	46044115	2985	2985	2985	2985	0
128	20250115	182800	46044115	2985	2985	2985	2985	0
129	20250115	182700	46044115	2985	2985	2985	2985	0
130	20250115	182600	46044115	2985	2985	2985	2985	0
131	20250115	182500	46044115	2985	2985	2985	2985	0
132	20250115	182400	46044115	2985	2985	2985	2985	0
133	20250115	182300	46044115	2985	2985	2985	2985	0
134	20250115	182200	46044115	2985	2985	2985	2985	0
135	20250115	182100	46044115	2985	2985	2985	2985	0
136	20250115	182000	46044115	2985	2985	2985	2985	0
137	20250115	181900	46044115	2985	2985	2985	2985	0
138	20250115	181800	46044115	2985	2985	2985	2985	0
139	20250115	181700	46044115	2985	2985	2985	2985	0
140	20250115	181600	46044115	2985	2985	2985	2985	0
141	20250115	181500	46044115	2985	2985	2985	2985	0
142	20250115	181400	46044115	2985	2985	2985	2985	0
143	20250115	181300	46044115	2985	2985	2985	2985	0
144	20250115	181200	46044115	2985	2985	2985	2985	0
145	20250115	181100	46044115	2985	2985	2985	2985	0
146	20250115	181000	46044115	2985	2985	2985	2985	0
147	20250115	180900	46044115	2985	2985	2985	2985	0
148	20250115	180800	46044115	2985	2985	2985	2985	0
149	20250115	180700	46044115	2985	2985	2985	2985	0
150	20250115	180600	46044115	2985	2985	2985	2985	0
151	20250115	180500	46044115	2985	2985	2985	2985	0
152	20250115	180400	46044115	2985	2985	2985	2985	1501
153	20250115	180300	46044115	2985	2985	2985	2985	0
154	20250115	180200	46044115	2985	2985	2985	2985	0
155	20250115	180100	46044115	2985	2985	2985	2985	0
156	20250115	180000	46044115	2985	2985	2985	2985	0
157	20250115	175900	46044115	2985	2985	2985	2985	0
158	20250115	175800	46044115	2985	2985	2985	2985	0
159	20250115	175700	46044115	2985	2985	2985	2985	0
160	20250115	175600	46044115	2985	2985	2985	2985	0
161	20250115	175500	46044115	2985	2985	2985	2985	0
162	20250115	175400	46044115	2985	2985	2985	2985	0
163	20250115	175300	46044115	2985	2985	2985	2985	0
164	20250115	175200	46044115	2985	2985	2985	2985	0
165	20250115	175100	46044115	2985	2985	2985	2985	0
166	20250115	175000	46044115	2985	2985	2985	2985	0
167	20250115	174900	46044115	2985	2985	2985	2985	0
168	20250115	174800	46044115	2985	2985	2985	2985	0
169	20250115	174700	46044115	2985	2985	2985	2985	0
170	20250115	174600	46044115	2985	2985	2985	2985	0
171	20250115	174500	46044115	2985	2985	2985	2985	0
172	20250115	174400	46044115	2985	2985	2985	2985	0
173	20250115	174300	46044115	2985	2985	2985	2985	0
174	20250115	174200	46044115	2985	2985	2985	2985	0
175	20250115	174100	46044115	2985	2985	2985	2985	0
176	20250115	174000	46044115	2985	2985	2985	2985	0
177	20250115	173900	46044115	2985	2985	2985	2985	0
178	20250115	173800	46044115	2985	2985	2985	2985	0
179	20250115	173700	46044115	2985	2985	2985	2985	0
180	20250115	173600	46044115	2985	2985	2985	2985	0
181	20250115	173500	46044115	2985	2985	2985	2985	0
182	20250115	173400	46044115	2985	2985	2985	2985	1501
183	20250115	173300	46044115	2985	2985	2985	2985	0
184	20250115	173200	46044115	2985	2985	2985	2985	0
185	20250115	173100	46044115	2985	2985	2985	2985	0
186	20250115	173000	46044115	2985	2985	2985	2985	0
187	20250115	172900	46044115	2985	2985	2985	2985	0
188	20250115	172800	46044115	2985	2985	2985	2985	0
189	20250115	172700	46044115	2985	2985	2985	2985	0
190	20250115	172600	46044115	2985	2985	2985	2985	0
191	20250115	172500	46044115	2985	2985	2985	2985	0
192	20250115	172400	46044115	2985	2985	2985	2985	0
193	20250115	172300	46044115	2985	2985	2985	2985	0
194	20250115	172200	46044115	2985	2985	2985	2985	0
195	20250115	172100	46044115	2985	2985	2985	2985	0
196	20250115	172000	46044115	2985	2985	2985	2985	0
197	20250115	171900	46044115	2985	2985	2985	2985	0
198	20250115	171800	46044115	2985	2985	2985	2985	0
199	20250115	171700	46044115	2985	2985	2985	2985	0
200	20250115	171600	46044115	2985	2985	2985	2985	0
201	20250115	171500	46044115	2985	2985	2985	2985	0
202	20250115	171400	46044115	2985	2985	2985	2985	0
203	20250115	171300	46044115	2985	2985	2985	2985	0
204	20250115	171200	46044115	2985	2985	2985	2985	0
205	20250115	171100	46044115	2985	2985	2985	2985	0
206	20250115	171000	46044115	2985	2985	2985	2985	0
207	20250115	170900	46044115	2985	2985	2985	2985	0
208	20250115	170800	46044115	2985	2985	2985	2985	0
209	20250115	170700	46044115	2985	2985	2985	2985	0
210	20250115	170600	46044115	2985	2985	2985	2985	0
211	20250115	170500	46044115	2985	2985	2985	2985	0
212	20250115	170400	46044115	2985	2985	2985	2985	1501
213	20250115	170300	46044115	2985	2985	2985	2985	0
214	20250115	170200	46044115	2985	2985	2985	2985	0
215	20250115	170100	46044115	2985	2985	2985	2985	0
216	20250115	170000	46044115	2985	2985	2985	2985	0
217	20250115	165900	46044115	2985	2985	2985	2985	0
218	20250115	165800	46044115	2985	2985	2985	2985	0
219	20250115	165700	46044115	2985	2985	2985	2985	0
220	20250115	165600	46044115	2985	2985	2985	2985	0
221	20250115	165500	46044115	2985	2985	2985	2985	0
222	20250115	165400	46044115	2985	2985	2985	2985	0
223	20250115	165300	46044115	2985	2985	2985	2985	0
224	20250115	165200	46044115	2985	2985	2985	2985	0
225	20250115	165100	46044115	2985	2985	2985	2985	0
226	20250115	165000	46044115	2985	2985	2985	2985	0
227	20250115	164900	46044115	2985	2985	2985	2985	0
228	20250115	164800	46044115	2985	2985	2985	2985	0
229	20250115	164700	46044115	2985	2985	2985	2985	0
230	20250115	164600	46044115	2985	2985	2985	2985	0
231	20250115	164500	46044115	2985	2985	2985	2985	0
232	20250115	164400	46044115	2985	2985	2985	2985	0
233	20250115	164300	46044115	2985	2985	2985	2985	0
234	20250115	164200	46044115	2985	2985	2985	2985	0
235	20250115	164100	46044115	2985	2985	2985	2985	0
236	20250115	164000	46044115	2985	2985	2985	2985	0
237	20250115	163900	46044115	2985	2985	2985	2985	0
238	20250115	163800	46044115	2985	2985	2985	2985	0
239	20250115	163700	46044115	2985	2985	2985	2985	0
240	20250115	163600	46044115	2985	2985	2985	2985	0
241	20250115	163500	46044115	2985	2985	2985	2985	0
242	20250115	163400	46044115	2985	2985	2985	2985	1501
243	20250115	163300	46044115	2985	2985	2985	2985	0
244	20250115	163200	46044115	2985	2985	2985	2985	0
245	20250115	163100	46044115	2985	2985	2985	2985	0
246	20250115	163000	46044115	2985	2985	2985	2985	0
247	20250115	162900	46044115	2985	2985	2985	2985	0
248	20250115	162800	46044115	2985	2985	2985	2985	0
249	20250115	162700	46044115	2985	2985	2985	2985	0
250	20250115	162600	46044115	2985	2985	2985	2985	0
251	20250115	162500	46044115	2985	2985	2985	2985	0
252	20250115	162400	46044115	2985	2985	2985	2985	0
253	20250115	162300	46044115	2985	2985	2985	2985	0
254	20250115	162200	46044115	2985	2985	2985	2985	0
255	20250115	162100	46044115	2985	2985	2985	2985	0
256	20250115	162000	46044115	2985	2985	2985	2985	0
257	20250115	161900	46044115	2985	2985	2985	2985	0
258	20250115	161800	46044115	2985	2985	2985	2985	0
259	20250115	161700	46044115	2985	2985	2985	2985	0
260	20250115	161600	46044115	2985	2985	2985	2985	0
261	20250115	161500	46044115	2985	2985	2985	2985	0
262	20250115	161400	46044115	2985	2985	2985	2985	0
263	20250115	161300	46044115	2985	2985	2985	2985	0
264	20250115	161200	46044115	2985	2985	2985	2985	0
265	20250115	161100	46044115	2985	2985	2985	2985	0
266	20250115	161000	46044115	2985	2985	2985	2985	0
267	20250115	160900	46044115	2985	2985	2985	2985	0
268	20250115	160800	46044115	2985	2985	2985	2985	0
269	20250115	160700	46044115	2985	2985	2985	2985	0
270	20250115	160600	46044115	2985	2985	2985	2985	0
271	20250115	160500	46044115	2985	2985	2985	2985	0
272	20250115	160400	46044115	2985	2985	2985	2985	1501
273	20250115	160300	46044115	2985	2985	2985	2985	0
274	20250115	160200	46044115	2985	2985	2985	2985	0
275	20250115	160100	46044115	2985	2985	2985	2985	0
276	20250115	160000	46044115	2985	2985	2985	2985	0
277	20250115	155900	46044115	2985	2985	2985	2985	0
278	20250115	155800	46044115	2985	2985	2985	2985	0
279	20250115	155700	46044115	2985	2985	2985	2985	0
280	20250115	155600	46044115	2985	2985	2985	2985	0
281	20250115	155500	46044115	2985	2985	2985	2985	0
282	20250115	155400	46044115	2985	2985	2985	2985	0
283	20250115	155300	46044115	2985	2985	2985	2985	0
284	20250115	155200	46044115	2985	2985	2985	2985	0
285	20250115	155100	46044115	2985	2985	2985	2985	0
286	20250115	155000	46044115	2985	2985	2985	2985	0
287	20250115	154900	46044115	2985	2985	2985	2985	0
288	20250115	154800	46044115	2985	2985	2985	2985	0
289	20250115	154700	46044115	2985	2985	2985	2985	0
290	20250115	154600	46044115	2985	2985	2985	2985	0
291	20250115	154500	46044115	2985	2985	2985	2985	0
292	20250115	154400	46044115	2985	2985	2985	2985	0
293	20250115	154300	46044115	2985	2985	2985	2985	0
294	20250115	154200	46044115	2985	2985	2985	2985	0
295	20250115	154100	46044115	2985	2985	2985	2985	0
296	20250115	154000	46044115	2985	2985	2985	2985	0
297	20250115	153900	46044115	2985	2985	2985	2985	0
298	20250115	153800	46044115	2985	2985	2985	2985	0
299	20250115	153700	46044115	2985	2985	2985	2985	0
300	20250115	153600	46044115	2985	2985	2985	2985	0
301	20250115	153500	46044115	2985	2985	2985	2985	0
302	20250115	153400	46044115	2985	2985	2985	2985	1501
303	20250115	153300	46044115	2985	2985	2985	2985	0
304	20250115	153200	46044115	2985	2985	2985	2985	0
305	20250115	153100	46044115	2985	2985	2985	2985	0
306	20250115	153000	46044115	2985	2985	2985	2985	1501
307	20250115	152900	41563630	2990	2990	2990	2990	0
308	20250115	152800	41563630	2990	2990	2990	2990	0
309	20250115	152700	41563630	2990	2990	2990	2990	0
310	20250115	152600	41563630	2990	2990	2990	2990	0
311	20250115	152500	41563630	2990	2990	2990	2990	0
312	20250115	152400	41563630	2990	2990	2990	2990	0
313	20250115	152300	41563630	2990	2990	2990	2990	0
314	20250115	152200	41563630	2990	2990	2990	2990	0
315	20250115	152100	41563630	2990	2990	2990	2990	0
316	20250115	152000	41563630	2990	2990	2990	2990	0
317	20250115	151900	41563630	2990	2990	2990	2990	0
318	20250115	151800	41563630	2990	2985	2990	2985	1075
319	20250115	151700	38352880	2990	2990	2990	2990	0
320	20250115	151600	38352880	2990	2990	2990	2990	0
321	20250115	151500	38352880	2990	2990	2990	2990	21
322	20250115	151400	38290090	2990	2990	2990	2990	0
323	20250115	151300	38290090	2990	2990	2990	2990	0
324	20250115	151200	38290090	2990	2990	2990	2990	0
325	20250115	151100	38290090	2990	2990	2990	2990	0
326	20250115	151000	38290090	2990	2990	2990	2990	0
327	20250115	150900	38290090	2990	2990	2990	2990	0
328	20250115	150800	38290090	2990	2990	2990	2990	0
329	20250115	150700	38290090	2990	2990	2990	2990	0
330	20250115	150600	38290090	2990	2990	2990	2990	2
331	20250115	150500	38284110	2990	2990	2990	2990	0
332	20250115	150400	38284110	2990	2990	2990	2990	0
333	20250115	150300	38284110	2990	2990	2990	2990	0
334	20250115	150200	38284110	2990	2990	2990	2990	0
335	20250115	150100	38284110	2990	2990	2990	2990	1
336	20250115	150000	38281120	2975	2975	2975	2975	0
337	20250115	145900	38281120	2975	2980	2980	2975	1100
338	20250115	145800	35006895	2990	2990	2990	2990	0
339	20250115	145700	35006895	2990	2990	2990	2990	0
340	20250115	145600	35006895	2990	2990	2990	2990	0
341	20250115	145500	35006895	2990	2990	2990	2990	0
342	20250115	145400	35006895	2990	2990	2990	2990	0
343	20250115	145300	35006895	2990	2990	2990	2990	0
344	20250115	145200	35006895	2990	2990	2990	2990	0
345	20250115	145100	35006895	2990	2990	2990	2990	0
346	20250115	145000	35006895	2990	2990	2990	2990	0
347	20250115	144900	35006895	2990	2990	2990	2990	0
348	20250115	144800	35006895	2990	2990	2990	2990	453
349	20250115	144700	33652425	3000	3000	3000	3000	0
350	20250115	144600	33652425	3000	3000	3000	3000	0
351	20250115	144500	33652425	3000	3000	3000	3000	0
352	20250115	144400	33652425	3000	3000	3000	3000	1
353	20250115	144300	33649425	2990	2990	2990	2990	231
354	20250115	144200	32958735	2990	2990	2990	2990	0
355	20250115	144100	32958735	2990	2990	2990	2990	0
356	20250115	144000	32958735	2990	2990	2990	2990	0
357	20250115	143900	32958735	2990	2990	2990	2990	0
358	20250115	143800	32958735	2990	2990	2990	2990	0
359	20250115	143700	32958735	2990	2990	2990	2990	0
360	20250115	143600	32958735	2990	2990	2990	2990	0
361	20250115	143500	32958735	2990	2990	2990	2990	0
362	20250115	143400	32958735	2990	2990	2990	2990	0
363	20250115	143300	32958735	2990	2990	2990	2990	0
364	20250115	143200	32958735	2990	2990	2990	2990	0
365	20250115	143100	32958735	2990	2990	2990	2990	0
366	20250115	143000	32958735	2990	2990	2990	2990	0
367	20250115	142900	32958735	2990	2990	2990	2990	0
368	20250115	142800	32958735	2990	2990	2990	2990	0
369	20250115	142700	32958735	2990	2990	2990	2990	1
370	20250115	142600	32955745	2970	2970	2970	2970	0
371	20250115	142500	32955745	2970	2970	2970	2970	0
372	20250115	142400	32955745	2970	2970	2970	2970	0
373	20250115	142300	32955745	2970	2970	2970	2970	0
374	20250115	142200	32955745	2970	2970	2970	2970	0
375	20250115	142100	32955745	2970	2970	2970	2970	0
376	20250115	142000	32955745	2970	2970	2970	2970	0
377	20250115	141900	32955745	2970	2970	2970	2970	0
378	20250115	141800	32955745	2970	2970	2970	2970	0
379	20250115	141700	32955745	2970	2970	2970	2970	0
380	20250115	141600	32955745	2970	2970	2970	2970	0
381	20250115	141500	32955745	2970	2970	2970	2970	0
382	20250115	141400	32955745	2970	2970	2970	2970	0
383	20250115	141300	32955745	2970	2970	2970	2970	0
384	20250115	141200	32955745	2970	2970	2970	2970	610
385	20250115	141100	31144045	2975	2975	2975	2975	303
386	20250115	141000	30242620	2980	2980	2980	2980	230
387	20250115	140900	29557220	2985	2985	2985	2985	107
388	20250115	140800	29237825	2990	2990	2990	2990	0
389	20250115	140700	29237825	2990	2995	2995	2990	156
390	20250115	140600	28771335	2995	2995	2995	2995	0
391	20250115	140500	28771335	2995	3005	3005	2995	2156
392	20250115	140400	22303380	3010	3010	3010	3010	0
393	20250115	140300	22303380	3010	3010	3010	3010	0
394	20250115	140200	22303380	3010	3010	3010	3010	0
395	20250115	140100	22303380	3010	3010	3010	3010	0
396	20250115	140000	22303380	3010	3010	3010	3010	98
397	20250115	135900	22008400	3010	3010	3010	3010	0
398	20250115	135800	22008400	3010	3010	3010	3010	0
399	20250115	135700	22008400	3010	3010	3010	3010	0
400	20250115	135600	22008400	3010	3010	3010	3010	0
401	20250115	135500	22008400	3010	3010	3010	3010	0
402	20250115	135400	22008400	3010	3010	3010	3010	0
403	20250115	135300	22008400	3010	3010	3010	3010	0
404	20250115	135200	22008400	3010	3010	3010	3010	0
405	20250115	135100	22008400	3010	3010	3010	3010	0
406	20250115	135000	22008400	3010	3010	3010	3010	0
407	20250115	134900	22008400	3010	3010	3010	3010	0
408	20250115	134800	22008400	3010	3010	3010	3010	0
409	20250115	134700	22008400	3010	3010	3010	3010	0
410	20250115	134600	22008400	3010	3010	3010	3010	1
411	20250115	134500	22005390	3010	3010	3010	3010	0
412	20250115	134400	22005390	3010	3010	3010	3010	0
413	20250115	134300	22005390	3010	3010	3010	3010	0
414	20250115	134200	22005390	3010	3010	3010	3010	0
415	20250115	134100	22005390	3010	3010	3010	3010	4
416	20250115	134000	21993350	3010	3010	3010	3010	0
417	20250115	133900	21993350	3010	3010	3010	3010	0
418	20250115	133800	21993350	3010	3010	3010	3010	0
419	20250115	133700	21993350	3010	3010	3010	3010	0
420	20250115	133600	21993350	3010	3010	3010	3010	0
421	20250115	133500	21993350	3010	3010	3010	3010	0
422	20250115	133400	21993350	3010	3010	3010	3010	14
423	20250115	133300	21951210	3015	3015	3015	3015	198
424	20250115	133200	21354240	3015	3015	3015	3015	0
425	20250115	133100	21354240	3015	3015	3015	3015	0
426	20250115	133000	21354240	3015	3015	3015	3015	0
427	20250115	132900	21354240	3015	3015	3015	3015	0
428	20250115	132800	21354240	3015	3015	3015	3015	0
429	20250115	132700	21354240	3015	3015	3015	3015	0
430	20250115	132600	21354240	3015	3015	3015	3015	0
431	20250115	132500	21354240	3015	3015	3015	3015	0
432	20250115	132400	21354240	3015	3015	3015	3015	0
433	20250115	132300	21354240	3015	3015	3015	3015	0
434	20250115	132200	21354240	3015	3015	3015	3015	0
435	20250115	132100	21354240	3015	3015	3015	3015	0
436	20250115	132000	21354240	3015	3015	3015	3015	0
437	20250115	131900	21354240	3015	3015	3015	3015	0
438	20250115	131800	21354240	3015	3015	3015	3015	0
439	20250115	131700	21354240	3015	3015	3015	3015	0
440	20250115	131600	21354240	3015	3015	3015	3015	0
441	20250115	131500	21354240	3015	3015	3015	3015	0
442	20250115	131400	21354240	3015	3015	3015	3015	153
443	20250115	131300	20892945	3020	3020	3020	3020	0
444	20250115	131200	20892945	3020	3020	3020	3020	0
445	20250115	131100	20892945	3020	3020	3020	3020	0
446	20250115	131000	20892945	3020	3020	3020	3020	0
447	20250115	130900	20892945	3020	3020	3020	3020	0
448	20250115	130800	20892945	3020	3020	3020	3020	0
449	20250115	130700	20892945	3020	3020	3020	3020	0
450	20250115	130600	20892945	3020	3020	3020	3020	0
451	20250115	130500	20892945	3020	3020	3020	3020	0
452	20250115	130400	20892945	3020	3020	3020	3020	0
453	20250115	130300	20892945	3020	3020	3020	3020	0
454	20250115	130200	20892945	3020	3020	3020	3020	0
455	20250115	130100	20892945	3020	3020	3020	3020	1
456	20250115	130000	20889925	3005	3005	3005	3005	10
457	20250115	125900	20859875	3020	3020	3020	3020	0
458	20250115	125800	20859875	3020	3020	3020	3020	0
459	20250115	125700	20859875	3020	3020	3020	3020	1
460	20250115	125600	20856855	3015	3015	3015	3015	0
461	20250115	125500	20856855	3015	3015	3015	3015	0
462	20250115	125400	20856855	3015	3015	3015	3015	0
463	20250115	125300	20856855	3015	3015	3015	3015	0
464	20250115	125200	20856855	3015	3015	3015	3015	0
465	20250115	125100	20856855	3015	3015	3015	3015	0
466	20250115	125000	20856855	3015	3015	3015	3015	100
467	20250115	124900	20555355	3015	3015	3015	3015	0
468	20250115	124800	20555355	3015	3015	3015	3015	0
469	20250115	124700	20555355	3015	3015	3015	3015	0
470	20250115	124600	20555355	3015	3015	3015	3015	0
471	20250115	124500	20555355	3015	3015	3015	3015	0
472	20250115	124400	20555355	3015	3015	3015	3015	0
473	20250115	124300	20555355	3015	3015	3015	3015	0
474	20250115	124200	20555355	3015	3015	3015	3015	0
475	20250115	124100	20555355	3015	3015	3015	3015	0
476	20250115	124000	20555355	3015	3015	3015	3015	0
477	20250115	123900	20555355	3015	3015	3015	3015	0
478	20250115	123800	20555355	3015	3015	3015	3015	0
479	20250115	123700	20555355	3015	3015	3015	3015	0
480	20250115	123600	20555355	3015	3015	3015	3015	0
481	20250115	123500	20555355	3015	3015	3015	3015	0
482	20250115	123400	20555355	3015	3015	3015	3015	0
483	20250115	123300	20555355	3015	3015	3015	3015	2
484	20250115	123200	20549325	3015	3015	3015	3015	0
485	20250115	123100	20549325	3015	3015	3015	3015	0
486	20250115	123000	20549325	3015	3015	3015	3015	0
487	20250115	122900	20549325	3015	3015	3015	3015	0
488	20250115	122800	20549325	3015	3015	3015	3015	0
489	20250115	122700	20549325	3015	3015	3015	3015	0
490	20250115	122600	20549325	3015	3015	3015	3015	0
491	20250115	122500	20549325	3015	3015	3015	3015	1
492	20250115	122400	20546310	3015	3015	3015	3015	0
493	20250115	122300	20546310	3015	3015	3015	3015	0
494	20250115	122200	20546310	3015	3015	3015	3015	0
495	20250115	122100	20546310	3015	3015	3015	3015	0
496	20250115	122000	20546310	3015	3015	3015	3015	0
497	20250115	121900	20546310	3015	3015	3015	3015	0
498	20250115	121800	20546310	3015	3015	3015	3015	0
499	20250115	121700	20546310	3015	3015	3015	3015	0
500	20250115	121600	20546310	3015	3015	3015	3015	0
501	20250115	121500	20546310	3015	3015	3015	3015	0
502	20250115	121400	20546310	3015	3015	3015	3015	0
503	20250115	121300	20546310	3015	3015	3015	3015	0
504	20250115	121200	20546310	3015	3015	3015	3015	0
505	20250115	121100	20546310	3015	3015	3015	3015	0
506	20250115	121000	20546310	3015	3015	3015	3015	0
507	20250115	120900	20546310	3015	3015	3015	3015	0
508	20250115	120800	20546310	3015	3020	3020	3015	105
509	20250115	120700	20229705	3020	3015	3020	3015	2
510	20250115	120600	20223670	3015	3015	3015	3015	1
511	20250115	120500	20220655	2995	2995	2995	2995	0
512	20250115	120400	20220655	2995	2995	2995	2995	0
513	20250115	120300	20220655	2995	2995	2995	2995	0
514	20250115	120200	20220655	2995	2995	2995	2995	0
515	20250115	120100	20220655	2995	2995	2995	2995	0
516	20250115	120000	20220655	2995	2995	2995	2995	0
517	20250115	115900	20220655	2995	2995	2995	2995	0
518	20250115	115800	20220655	2995	2995	2995	2995	0
519	20250115	115700	20220655	2995	2995	2995	2995	428
520	20250115	115600	18938795	2995	3010	3010	2995	3572
521	20250115	115500	8222305	3010	3010	3010	3010	1
522	20250115	115400	8219295	3025	3025	3025	3025	0
523	20250115	115300	8219295	3025	3025	3025	3025	0
524	20250115	115200	8219295	3025	3025	3025	3025	0
525	20250115	115100	8219295	3025	3025	3025	3025	0
526	20250115	115000	8219295	3025	3025	3025	3025	0
527	20250115	114900	8219295	3025	3025	3025	3025	0
528	20250115	114800	8219295	3025	3025	3025	3025	0
529	20250115	114700	8219295	3025	3025	3025	3025	0
530	20250115	114600	8219295	3025	3025	3025	3025	0
531	20250115	114500	8219295	3025	3025	3025	3025	0
532	20250115	114400	8219295	3025	3025	3025	3025	0
533	20250115	114300	8219295	3025	3025	3025	3025	0
534	20250115	114200	8219295	3025	3025	3025	3025	0
535	20250115	114100	8219295	3025	3025	3025	3025	0
536	20250115	114000	8219295	3025	3025	3025	3025	0
537	20250115	113900	8219295	3025	3025	3025	3025	0
538	20250115	113800	8219295	3025	3025	3025	3025	0
539	20250115	113700	8219295	3025	3025	3025	3025	0
540	20250115	113600	8219295	3025	3025	3025	3025	0
541	20250115	113500	8219295	3025	3025	3025	3025	0
542	20250115	113400	8219295	3025	3025	3025	3025	0
543	20250115	113300	8219295	3025	3025	3025	3025	0
544	20250115	113200	8219295	3025	3025	3025	3025	0
545	20250115	113100	8219295	3025	3025	3025	3025	0
546	20250115	113000	8219295	3025	3025	3025	3025	0
547	20250115	112900	8219295	3025	3025	3025	3025	0
548	20250115	112800	8219295	3025	3025	3025	3025	0
549	20250115	112700	8219295	3025	3025	3025	3025	0
550	20250115	112600	8219295	3025	3025	3025	3025	0
551	20250115	112500	8219295	3025	3025	3025	3025	0
552	20250115	112400	8219295	3025	3025	3025	3025	0
553	20250115	112300	8219295	3025	3025	3025	3025	0
554	20250115	112200	8219295	3025	3025	3025	3025	0
555	20250115	112100	8219295	3025	3025	3025	3025	0
556	20250115	112000	8219295	3025	3025	3025	3025	0
557	20250115	111900	8219295	3025	3025	3025	3025	0
558	20250115	111800	8219295	3025	3025	3025	3025	0
559	20250115	111700	8219295	3025	3025	3025	3025	0
560	20250115	111600	8219295	3025	3025	3025	3025	1
561	20250115	111500	8216270	3005	3005	3005	3005	0
562	20250115	111400	8216270	3005	3005	3005	3005	0
563	20250115	111300	8216270	3005	3005	3005	3005	0
564	20250115	111200	8216270	3005	3005	3005	3005	0
565	20250115	111100	8216270	3005	3005	3005	3005	0
566	20250115	111000	8216270	3005	3005	3005	3005	1
567	20250115	110900	8213265	3025	3025	3025	3025	0
568	20250115	110800	8213265	3025	3025	3025	3025	0
569	20250115	110700	8213265	3025	3025	3025	3025	0
570	20250115	110600	8213265	3025	3025	3025	3025	3
571	20250115	110500	8204190	3030	3030	3030	3030	0
572	20250115	110400	8204190	3030	3030	3030	3030	0
573	20250115	110300	8204190	3030	3030	3030	3030	0
574	20250115	110200	8204190	3030	3030	3030	3030	0
575	20250115	110100	8204190	3030	3030	3030	3030	0
576	20250115	110000	8204190	3030	3030	3030	3030	0
577	20250115	105900	8204190	3030	3030	3030	3030	0
578	20250115	105800	8204190	3030	3030	3030	3030	0
579	20250115	105700	8204190	3030	3030	3030	3030	0
580	20250115	105600	8204190	3030	3030	3030	3030	0
581	20250115	105500	8204190	3030	3030	3030	3030	0
582	20250115	105400	8204190	3030	3030	3030	3030	0
583	20250115	105300	8204190	3030	3030	3030	3030	1
584	20250115	105200	8201160	3000	3035	3035	3000	614
585	20250115	105100	6352330	3040	3040	3040	3040	0
586	20250115	105000	6352330	3040	3040	3040	3040	0
587	20250115	104900	6352330	3040	3040	3040	3040	0
588	20250115	104800	6352330	3040	3040	3040	3040	0
589	20250115	104700	6352330	3040	3040	3040	3040	0
590	20250115	104600	6352330	3040	3040	3040	3040	0
591	20250115	104500	6352330	3040	3040	3040	3040	0
592	20250115	104400	6352330	3040	3040	3040	3040	0
593	20250115	104300	6352330	3040	3040	3040	3040	0
594	20250115	104200	6352330	3040	3040	3040	3040	0
595	20250115	104100	6352330	3040	3040	3040	3040	0
596	20250115	104000	6352330	3040	3040	3040	3040	0
597	20250115	103900	6352330	3040	3040	3040	3040	0
598	20250115	103800	6352330	3040	3040	3040	3040	0
599	20250115	103700	6352330	3040	3040	3040	3040	0
600	20250115	103600	6352330	3040	3040	3040	3040	0
601	20250115	103500	6352330	3040	3040	3040	3040	0
602	20250115	103400	6352330	3040	3040	3040	3040	0
603	20250115	103300	6352330	3040	3040	3040	3040	0
604	20250115	103200	6352330	3040	3040	3040	3040	0
605	20250115	103100	6352330	3040	3040	3040	3040	0
606	20250115	103000	6352330	3040	3050	3050	3040	118
607	20250115	102900	5993580	3060	3060	3060	3060	0
608	20250115	102800	5993580	3060	3060	3060	3060	0
609	20250115	102700	5993580	3060	3060	3060	3060	0
610	20250115	102600	5993580	3060	3060	3060	3060	0
611	20250115	102500	5993580	3060	3060	3060	3060	0
612	20250115	102400	5993580	3060	3060	3060	3060	1
613	20250115	102300	5990520	3050	3050	3050	3050	50
614	20250115	102200	5838020	3050	3055	3055	3050	301
615	20250115	102100	4918520	3065	3065	3065	3065	0
616	20250115	102000	4918520	3065	3065	3065	3065	0
617	20250115	101900	4918520	3065	3065	3065	3065	0
618	20250115	101800	4918520	3065	3065	3065	3065	0
619	20250115	101700	4918520	3065	3065	3065	3065	0
620	20250115	101600	4918520	3065	3065	3065	3065	0
621	20250115	101500	4918520	3065	3065	3065	3065	0
622	20250115	101400	4918520	3065	3065	3065	3065	0
623	20250115	101300	4918520	3065	3065	3065	3065	0
624	20250115	101200	4918520	3065	3065	3065	3065	0
625	20250115	101100	4918520	3065	3065	3065	3065	1
626	20250115	101000	4915455	3055	3055	3055	3055	230
627	20250115	100900	4212805	3070	3070	3070	3070	0
628	20250115	100800	4212805	3070	3070	3070	3070	0
629	20250115	100700	4212805	3070	3070	3070	3070	0
630	20250115	100600	4212805	3070	3070	3070	3070	0
631	20250115	100500	4212805	3070	3070	3070	3070	0
632	20250115	100400	4212805	3070	3070	3070	3070	1
633	20250115	100300	4209735	3070	3065	3070	3065	5
634	20250115	100200	4194395	3050	3050	3050	3050	0
635	20250115	100100	4194395	3050	3050	3050	3050	0
636	20250115	100000	4194395	3050	3050	3050	3050	0
637	20250115	095900	4194395	3050	3050	3050	3050	0
638	20250115	095800	4194395	3050	3050	3050	3050	0
639	20250115	095700	4194395	3050	3050	3050	3050	0
640	20250115	095600	4194395	3050	3050	3050	3050	0
641	20250115	095500	4194395	3050	3050	3050	3050	0
642	20250115	095400	4194395	3050	3050	3050	3050	0
643	20250115	095300	4194395	3050	3050	3050	3050	0
644	20250115	095200	4194395	3050	3050	3050	3050	354
645	20250115	095100	3114695	3050	3050	3050	3050	11
646	20250115	095000	3081145	3050	3050	3050	3050	0
647	20250115	094900	3081145	3050	3050	3050	3050	0
648	20250115	094800	3081145	3050	3050	3050	3050	0
649	20250115	094700	3081145	3050	3050	3050	3050	0
650	20250115	094600	3081145	3050	3050	3050	3050	190
651	20250115	094500	2501645	3050	3045	3050	3045	36
652	20250115	094400	2391970	3045	3045	3045	3045	2
653	20250115	094300	2385880	3045	3045	3045	3045	58
654	20250115	094200	2209270	3045	3045	3045	3045	0
655	20250115	094100	2209270	3045	3045	3045	3045	5
656	20250115	094000	2194045	3040	3040	3040	3040	0
657	20250115	093900	2194045	3040	3040	3040	3040	3
658	20250115	093800	2184925	3040	3040	3040	3040	2
659	20250115	093700	2178845	3040	3040	3040	3040	0
660	20250115	093600	2178845	3040	3040	3040	3040	0
661	20250115	093500	2178845	3040	3040	3040	3040	0
662	20250115	093400	2178845	3040	3040	3040	3040	0
663	20250115	093300	2178845	3040	3045	3045	3040	219
664	20250115	093200	1512085	3040	3040	3040	3040	0
665	20250115	093100	1512085	3040	3040	3040	3040	0
666	20250115	093000	1512085	3040	3040	3040	3040	0
667	20250115	092900	1512085	3040	3040	3040	3040	0
668	20250115	092800	1512085	3040	3040	3040	3040	0
669	20250115	092700	1512085	3040	3040	3040	3040	0
670	20250115	092600	1512085	3040	3040	3040	3040	0
671	20250115	092500	1512085	3040	3040	3040	3040	0
672	20250115	092400	1512085	3040	3040	3040	3040	0
673	20250115	092300	1512085	3040	3040	3040	3040	0
674	20250115	092200	1512085	3040	3040	3040	3040	0
675	20250115	092100	1512085	3040	3040	3040	3040	0
676	20250115	092000	1512085	3040	3040	3040	3040	46
677	20250115	091900	1372245	3040	3040	3040	3040	0
678	20250115	091800	1372245	3040	3040	3040	3040	0
679	20250115	091700	1372245	3040	3040	3040	3040	0
680	20250115	091600	1372245	3040	3040	3040	3040	0
681	20250115	091500	1372245	3040	3040	3040	3040	0
682	20250115	091400	1372245	3040	3040	3040	3040	0
683	20250115	091300	1372245	3040	3040	3040	3040	6
684	20250115	091200	1354005	3045	3045	3045	3045	51
685	20250115	091100	1198710	3045	3045	3045	3045	0
686	20250115	091000	1198710	3045	3045	3045	3045	0
687	20250115	090900	1198710	3045	3040	3045	3040	4
688	20250115	090800	1186545	3040	3040	3040	3040	0
689	20250115	090700	1186545	3040	3040	3040	3040	0
690	20250115	090600	1186545	3040	3040	3040	3040	0
691	20250115	090500	1186545	3040	3040	3040	3040	0
692	20250115	090400	1186545	3040	3040	3040	3040	0
693	20250115	090300	1186545	3040	3040	3040	3040	0
694	20250115	090200	1186545	3040	3040	3040	3040	200
695	20250115	090100	578545	3040	3040	3040	3040	1
696	20250115	090000	575505	3045	3045	3045	3045	189