KissMeData/208350/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	203900	25438015	2900	2900	2900	2900	90
3	20250113	203800	25438015	2900	2900	2900	2900	0
4	20250113	203700	25438015	2900	2900	2900	2900	0
5	20250113	203600	25438015	2900	2900	2900	2900	0
6	20250113	203500	25438015	2900	2900	2900	2900	0
7	20250113	203400	25438015	2900	2900	2900	2900	0
8	20250113	203300	25438015	2900	2900	2900	2900	0
9	20250113	203200	25438015	2900	2900	2900	2900	0
10	20250113	203100	25438015	2900	2900	2900	2900	0
11	20250113	203000	25438015	2900	2900	2900	2900	0
12	20250113	202900	25438015	2900	2900	2900	2900	0
13	20250113	202800	25438015	2900	2900	2900	2900	0
14	20250113	202700	25438015	2900	2900	2900	2900	0
15	20250113	202600	25438015	2900	2900	2900	2900	0
16	20250113	202500	25438015	2900	2900	2900	2900	0
17	20250113	202400	25438015	2900	2900	2900	2900	0
18	20250113	202300	25438015	2900	2900	2900	2900	0
19	20250113	202200	25438015	2900	2900	2900	2900	0
20	20250113	202100	25438015	2900	2900	2900	2900	0
21	20250113	202000	25438015	2900	2900	2900	2900	0
22	20250113	201900	25438015	2900	2900	2900	2900	0
23	20250113	201800	25438015	2900	2900	2900	2900	0
24	20250113	201700	25438015	2900	2900	2900	2900	0
25	20250113	201600	25438015	2900	2900	2900	2900	0
26	20250113	201500	25438015	2900	2900	2900	2900	0
27	20250113	201400	25438015	2900	2900	2900	2900	0
28	20250113	201300	25438015	2900	2900	2900	2900	0
29	20250113	201200	25438015	2900	2900	2900	2900	0
30	20250113	201100	25438015	2900	2900	2900	2900	0
31	20250113	201000	25438015	2900	2900	2900	2900	0
32	20250113	200900	25438015	2900	2900	2900	2900	90
33	20250113	200800	25438015	2900	2900	2900	2900	0
34	20250113	200700	25438015	2900	2900	2900	2900	0
35	20250113	200600	25438015	2900	2900	2900	2900	0
36	20250113	200500	25438015	2900	2900	2900	2900	0
37	20250113	200400	25438015	2900	2900	2900	2900	0
38	20250113	200300	25438015	2900	2900	2900	2900	0
39	20250113	200200	25438015	2900	2900	2900	2900	0
40	20250113	200100	25438015	2900	2900	2900	2900	0
41	20250113	200000	25438015	2900	2900	2900	2900	0
42	20250113	195900	25438015	2900	2900	2900	2900	0
43	20250113	195800	25438015	2900	2900	2900	2900	0
44	20250113	195700	25438015	2900	2900	2900	2900	0
45	20250113	195600	25438015	2900	2900	2900	2900	0
46	20250113	195500	25438015	2900	2900	2900	2900	0
47	20250113	195400	25438015	2900	2900	2900	2900	0
48	20250113	195300	25438015	2900	2900	2900	2900	0
49	20250113	195200	25438015	2900	2900	2900	2900	0
50	20250113	195100	25438015	2900	2900	2900	2900	0
51	20250113	195000	25438015	2900	2900	2900	2900	0
52	20250113	194900	25438015	2900	2900	2900	2900	0
53	20250113	194800	25438015	2900	2900	2900	2900	0
54	20250113	194700	25438015	2900	2900	2900	2900	0
55	20250113	194600	25438015	2900	2900	2900	2900	0
56	20250113	194500	25438015	2900	2900	2900	2900	0
57	20250113	194400	25438015	2900	2900	2900	2900	0
58	20250113	194300	25438015	2900	2900	2900	2900	0
59	20250113	194200	25438015	2900	2900	2900	2900	0
60	20250113	194100	25438015	2900	2900	2900	2900	0
61	20250113	194000	25438015	2900	2900	2900	2900	0
62	20250113	193900	25438015	2900	2900	2900	2900	90
63	20250113	193800	25438015	2900	2900	2900	2900	0
64	20250113	193700	25438015	2900	2900	2900	2900	0
65	20250113	193600	25438015	2900	2900	2900	2900	0
66	20250113	193500	25438015	2900	2900	2900	2900	0
67	20250113	193400	25438015	2900	2900	2900	2900	0
68	20250113	193300	25438015	2900	2900	2900	2900	0
69	20250113	193200	25438015	2900	2900	2900	2900	0
70	20250113	193100	25438015	2900	2900	2900	2900	0
71	20250113	193000	25438015	2900	2900	2900	2900	0
72	20250113	192900	25438015	2900	2900	2900	2900	0
73	20250113	192800	25438015	2900	2900	2900	2900	0
74	20250113	192700	25438015	2900	2900	2900	2900	0
75	20250113	192600	25438015	2900	2900	2900	2900	0
76	20250113	192500	25438015	2900	2900	2900	2900	0
77	20250113	192400	25438015	2900	2900	2900	2900	0
78	20250113	192300	25438015	2900	2900	2900	2900	0
79	20250113	192200	25438015	2900	2900	2900	2900	0
80	20250113	192100	25438015	2900	2900	2900	2900	0
81	20250113	192000	25438015	2900	2900	2900	2900	0
82	20250113	191900	25438015	2900	2900	2900	2900	0
83	20250113	191800	25438015	2900	2900	2900	2900	0
84	20250113	191700	25438015	2900	2900	2900	2900	0
85	20250113	191600	25438015	2900	2900	2900	2900	0
86	20250113	191500	25438015	2900	2900	2900	2900	0
87	20250113	191400	25438015	2900	2900	2900	2900	0
88	20250113	191300	25438015	2900	2900	2900	2900	0
89	20250113	191200	25438015	2900	2900	2900	2900	0
90	20250113	191100	25438015	2900	2900	2900	2900	0
91	20250113	191000	25438015	2900	2900	2900	2900	0
92	20250113	190900	25438015	2900	2900	2900	2900	90
93	20250113	190800	25438015	2900	2900	2900	2900	0
94	20250113	190700	25438015	2900	2900	2900	2900	0
95	20250113	190600	25438015	2900	2900	2900	2900	0
96	20250113	190500	25438015	2900	2900	2900	2900	0
97	20250113	190400	25438015	2900	2900	2900	2900	0
98	20250113	190300	25438015	2900	2900	2900	2900	0
99	20250113	190200	25438015	2900	2900	2900	2900	0
100	20250113	190100	25438015	2900	2900	2900	2900	0
101	20250113	190000	25438015	2900	2900	2900	2900	0
102	20250113	185900	25438015	2900	2900	2900	2900	0
103	20250113	185800	25438015	2900	2900	2900	2900	0
104	20250113	185700	25438015	2900	2900	2900	2900	0
105	20250113	185600	25438015	2900	2900	2900	2900	0
106	20250113	185500	25438015	2900	2900	2900	2900	0
107	20250113	185400	25438015	2900	2900	2900	2900	0
108	20250113	185300	25438015	2900	2900	2900	2900	0
109	20250113	185200	25438015	2900	2900	2900	2900	0
110	20250113	185100	25438015	2900	2900	2900	2900	0
111	20250113	185000	25438015	2900	2900	2900	2900	0
112	20250113	184900	25438015	2900	2900	2900	2900	0
113	20250113	184800	25438015	2900	2900	2900	2900	0
114	20250113	184700	25438015	2900	2900	2900	2900	0
115	20250113	184600	25438015	2900	2900	2900	2900	0
116	20250113	184500	25438015	2900	2900	2900	2900	0
117	20250113	184400	25438015	2900	2900	2900	2900	0
118	20250113	184300	25438015	2900	2900	2900	2900	0
119	20250113	184200	25438015	2900	2900	2900	2900	0
120	20250113	184100	25438015	2900	2900	2900	2900	0
121	20250113	184000	25438015	2900	2900	2900	2900	0
122	20250113	183900	25438015	2900	2900	2900	2900	90
123	20250113	183800	25438015	2900	2900	2900	2900	0
124	20250113	183700	25438015	2900	2900	2900	2900	0
125	20250113	183600	25438015	2900	2900	2900	2900	0
126	20250113	183500	25438015	2900	2900	2900	2900	0
127	20250113	183400	25438015	2900	2900	2900	2900	0
128	20250113	183300	25438015	2900	2900	2900	2900	0
129	20250113	183200	25438015	2900	2900	2900	2900	0
130	20250113	183100	25438015	2900	2900	2900	2900	0
131	20250113	183000	25438015	2900	2900	2900	2900	0
132	20250113	182900	25438015	2900	2900	2900	2900	0
133	20250113	182800	25438015	2900	2900	2900	2900	0
134	20250113	182700	25438015	2900	2900	2900	2900	0
135	20250113	182600	25438015	2900	2900	2900	2900	0
136	20250113	182500	25438015	2900	2900	2900	2900	0
137	20250113	182400	25438015	2900	2900	2900	2900	0
138	20250113	182300	25438015	2900	2900	2900	2900	0
139	20250113	182200	25438015	2900	2900	2900	2900	0
140	20250113	182100	25438015	2900	2900	2900	2900	0
141	20250113	182000	25438015	2900	2900	2900	2900	0
142	20250113	181900	25438015	2900	2900	2900	2900	0
143	20250113	181800	25438015	2900	2900	2900	2900	0
144	20250113	181700	25438015	2900	2900	2900	2900	0
145	20250113	181600	25438015	2900	2900	2900	2900	0
146	20250113	181500	25438015	2900	2900	2900	2900	0
147	20250113	181400	25438015	2900	2900	2900	2900	0
148	20250113	181300	25438015	2900	2900	2900	2900	0
149	20250113	181200	25438015	2900	2900	2900	2900	0
150	20250113	181100	25438015	2900	2900	2900	2900	0
151	20250113	181000	25438015	2900	2900	2900	2900	0
152	20250113	180900	25438015	2900	2900	2900	2900	90
153	20250113	180800	25438015	2900	2900	2900	2900	0
154	20250113	180700	25438015	2900	2900	2900	2900	0
155	20250113	180600	25438015	2900	2900	2900	2900	0
156	20250113	180500	25438015	2900	2900	2900	2900	0
157	20250113	180400	25438015	2900	2900	2900	2900	0
158	20250113	180300	25438015	2900	2900	2900	2900	0
159	20250113	180200	25438015	2900	2900	2900	2900	0
160	20250113	180100	25438015	2900	2900	2900	2900	0
161	20250113	180000	25438015	2900	2900	2900	2900	0
162	20250113	175900	25438015	2900	2900	2900	2900	0
163	20250113	175800	25438015	2900	2900	2900	2900	0
164	20250113	175700	25438015	2900	2900	2900	2900	0
165	20250113	175600	25438015	2900	2900	2900	2900	0
166	20250113	175500	25438015	2900	2900	2900	2900	0
167	20250113	175400	25438015	2900	2900	2900	2900	0
168	20250113	175300	25438015	2900	2900	2900	2900	0
169	20250113	175200	25438015	2900	2900	2900	2900	0
170	20250113	175100	25438015	2900	2900	2900	2900	0
171	20250113	175000	25438015	2900	2900	2900	2900	0
172	20250113	174900	25438015	2900	2900	2900	2900	0
173	20250113	174800	25438015	2900	2900	2900	2900	0
174	20250113	174700	25438015	2900	2900	2900	2900	0
175	20250113	174600	25438015	2900	2900	2900	2900	0
176	20250113	174500	25438015	2900	2900	2900	2900	0
177	20250113	174400	25438015	2900	2900	2900	2900	0
178	20250113	174300	25438015	2900	2900	2900	2900	0
179	20250113	174200	25438015	2900	2900	2900	2900	0
180	20250113	174100	25438015	2900	2900	2900	2900	0
181	20250113	174000	25438015	2900	2900	2900	2900	0
182	20250113	173900	25438015	2900	2900	2900	2900	90
183	20250113	173800	25438015	2900	2900	2900	2900	0
184	20250113	173700	25438015	2900	2900	2900	2900	0
185	20250113	173600	25438015	2900	2900	2900	2900	0
186	20250113	173500	25438015	2900	2900	2900	2900	0
187	20250113	173400	25438015	2900	2900	2900	2900	0
188	20250113	173300	25438015	2900	2900	2900	2900	0
189	20250113	173200	25438015	2900	2900	2900	2900	0
190	20250113	173100	25438015	2900	2900	2900	2900	0
191	20250113	173000	25438015	2900	2900	2900	2900	0
192	20250113	172900	25438015	2900	2900	2900	2900	0
193	20250113	172800	25438015	2900	2900	2900	2900	0
194	20250113	172700	25438015	2900	2900	2900	2900	0
195	20250113	172600	25438015	2900	2900	2900	2900	0
196	20250113	172500	25438015	2900	2900	2900	2900	0
197	20250113	172400	25438015	2900	2900	2900	2900	0
198	20250113	172300	25438015	2900	2900	2900	2900	0
199	20250113	172200	25438015	2900	2900	2900	2900	0
200	20250113	172100	25438015	2900	2900	2900	2900	0
201	20250113	172000	25438015	2900	2900	2900	2900	0
202	20250113	171900	25438015	2900	2900	2900	2900	0
203	20250113	171800	25438015	2900	2900	2900	2900	0
204	20250113	171700	25438015	2900	2900	2900	2900	0
205	20250113	171600	25438015	2900	2900	2900	2900	0
206	20250113	171500	25438015	2900	2900	2900	2900	0
207	20250113	171400	25438015	2900	2900	2900	2900	0
208	20250113	171300	25438015	2900	2900	2900	2900	0
209	20250113	171200	25438015	2900	2900	2900	2900	0
210	20250113	171100	25438015	2900	2900	2900	2900	0
211	20250113	171000	25438015	2900	2900	2900	2900	0
212	20250113	170900	25438015	2900	2900	2900	2900	90
213	20250113	170800	25438015	2900	2900	2900	2900	0
214	20250113	170700	25438015	2900	2900	2900	2900	0
215	20250113	170600	25438015	2900	2900	2900	2900	0
216	20250113	170500	25438015	2900	2900	2900	2900	0
217	20250113	170400	25438015	2900	2900	2900	2900	0
218	20250113	170300	25438015	2900	2900	2900	2900	0
219	20250113	170200	25438015	2900	2900	2900	2900	0
220	20250113	170100	25438015	2900	2900	2900	2900	0
221	20250113	170000	25438015	2900	2900	2900	2900	0
222	20250113	165900	25438015	2900	2900	2900	2900	0
223	20250113	165800	25438015	2900	2900	2900	2900	0
224	20250113	165700	25438015	2900	2900	2900	2900	0
225	20250113	165600	25438015	2900	2900	2900	2900	0
226	20250113	165500	25438015	2900	2900	2900	2900	0
227	20250113	165400	25438015	2900	2900	2900	2900	0
228	20250113	165300	25438015	2900	2900	2900	2900	0
229	20250113	165200	25438015	2900	2900	2900	2900	0
230	20250113	165100	25438015	2900	2900	2900	2900	0
231	20250113	165000	25438015	2900	2900	2900	2900	0
232	20250113	164900	25438015	2900	2900	2900	2900	0
233	20250113	164800	25438015	2900	2900	2900	2900	0
234	20250113	164700	25438015	2900	2900	2900	2900	0
235	20250113	164600	25438015	2900	2900	2900	2900	0
236	20250113	164500	25438015	2900	2900	2900	2900	0
237	20250113	164400	25438015	2900	2900	2900	2900	0
238	20250113	164300	25438015	2900	2900	2900	2900	0
239	20250113	164200	25438015	2900	2900	2900	2900	0
240	20250113	164100	25438015	2900	2900	2900	2900	0
241	20250113	164000	25438015	2900	2900	2900	2900	0
242	20250113	163900	25438015	2900	2900	2900	2900	90
243	20250113	163800	25438015	2900	2900	2900	2900	0
244	20250113	163700	25438015	2900	2900	2900	2900	0
245	20250113	163600	25438015	2900	2900	2900	2900	0
246	20250113	163500	25438015	2900	2900	2900	2900	0
247	20250113	163400	25438015	2900	2900	2900	2900	0
248	20250113	163300	25438015	2900	2900	2900	2900	0
249	20250113	163200	25438015	2900	2900	2900	2900	0
250	20250113	163100	25438015	2900	2900	2900	2900	0
251	20250113	163000	25438015	2900	2900	2900	2900	0
252	20250113	162900	25438015	2900	2900	2900	2900	0
253	20250113	162800	25438015	2900	2900	2900	2900	0
254	20250113	162700	25438015	2900	2900	2900	2900	0
255	20250113	162600	25438015	2900	2900	2900	2900	0
256	20250113	162500	25438015	2900	2900	2900	2900	0
257	20250113	162400	25438015	2900	2900	2900	2900	0
258	20250113	162300	25438015	2900	2900	2900	2900	0
259	20250113	162200	25438015	2900	2900	2900	2900	0
260	20250113	162100	25438015	2900	2900	2900	2900	0
261	20250113	162000	25438015	2900	2900	2900	2900	0
262	20250113	161900	25438015	2900	2900	2900	2900	0
263	20250113	161800	25438015	2900	2900	2900	2900	0
264	20250113	161700	25438015	2900	2900	2900	2900	0
265	20250113	161600	25438015	2900	2900	2900	2900	0
266	20250113	161500	25438015	2900	2900	2900	2900	0
267	20250113	161400	25438015	2900	2900	2900	2900	0
268	20250113	161300	25438015	2900	2900	2900	2900	0
269	20250113	161200	25438015	2900	2900	2900	2900	0
270	20250113	161100	25438015	2900	2900	2900	2900	0
271	20250113	161000	25438015	2900	2900	2900	2900	0
272	20250113	160900	25438015	2900	2900	2900	2900	90
273	20250113	160800	25438015	2900	2900	2900	2900	0
274	20250113	160700	25438015	2900	2900	2900	2900	0
275	20250113	160600	25438015	2900	2900	2900	2900	0
276	20250113	160500	25438015	2900	2900	2900	2900	0
277	20250113	160400	25438015	2900	2900	2900	2900	0
278	20250113	160300	25438015	2900	2900	2900	2900	0
279	20250113	160200	25438015	2900	2900	2900	2900	0
280	20250113	160100	25438015	2900	2900	2900	2900	0
281	20250113	160000	25438015	2900	2900	2900	2900	0
282	20250113	155900	25438015	2900	2900	2900	2900	0
283	20250113	155800	25438015	2900	2900	2900	2900	0
284	20250113	155700	25438015	2900	2900	2900	2900	0
285	20250113	155600	25438015	2900	2900	2900	2900	0
286	20250113	155500	25438015	2900	2900	2900	2900	0
287	20250113	155400	25438015	2900	2900	2900	2900	0
288	20250113	155300	25438015	2900	2900	2900	2900	0
289	20250113	155200	25438015	2900	2900	2900	2900	0
290	20250113	155100	25438015	2900	2900	2900	2900	0
291	20250113	155000	25438015	2900	2900	2900	2900	0
292	20250113	154900	25438015	2900	2900	2900	2900	0
293	20250113	154800	25438015	2900	2900	2900	2900	0
294	20250113	154700	25438015	2900	2900	2900	2900	0
295	20250113	154600	25438015	2900	2900	2900	2900	0
296	20250113	154500	25438015	2900	2900	2900	2900	0
297	20250113	154400	25438015	2900	2900	2900	2900	0
298	20250113	154300	25438015	2900	2900	2900	2900	0
299	20250113	154200	25438015	2900	2900	2900	2900	0
300	20250113	154100	25438015	2900	2900	2900	2900	0
301	20250113	154000	25438015	2900	2900	2900	2900	0
302	20250113	153900	25438015	2900	2900	2900	2900	90
303	20250113	153800	25438015	2900	2900	2900	2900	0
304	20250113	153700	25438015	2900	2900	2900	2900	0
305	20250113	153600	25438015	2900	2900	2900	2900	0
306	20250113	153500	25438015	2900	2900	2900	2900	0
307	20250113	153400	25438015	2900	2900	2900	2900	0
308	20250113	153300	25438015	2900	2900	2900	2900	0
309	20250113	153200	25438015	2900	2900	2900	2900	0
310	20250113	153100	25438015	2900	2900	2900	2900	0
311	20250113	153000	25438015	2900	2900	2900	2900	90
312	20250113	152900	25177015	2900	2900	2900	2900	0
313	20250113	152800	25177015	2900	2900	2900	2900	0
314	20250113	152700	25177015	2900	2900	2900	2900	0
315	20250113	152600	25177015	2900	2900	2900	2900	0
316	20250113	152500	25177015	2900	2900	2900	2900	0
317	20250113	152400	25177015	2900	2900	2900	2900	0
318	20250113	152300	25177015	2900	2900	2900	2900	0
319	20250113	152200	25177015	2900	2900	2900	2900	0
320	20250113	152100	25177015	2900	2900	2900	2900	0
321	20250113	152000	25177015	2900	2900	2900	2900	0
322	20250113	151900	25177015	2900	2900	2900	2900	0
323	20250113	151800	25177015	2900	2900	2900	2900	0
324	20250113	151700	25177015	2900	2900	2900	2900	1
325	20250113	151600	25174115	2895	2895	2895	2895	0
326	20250113	151500	25174115	2895	2895	2895	2895	0
327	20250113	151400	25174115	2895	2895	2895	2895	0
328	20250113	151300	25174115	2895	2895	2895	2895	0
329	20250113	151200	25174115	2895	2895	2895	2895	0
330	20250113	151100	25174115	2895	2895	2895	2895	0
331	20250113	151000	25174115	2895	2895	2895	2895	0
332	20250113	150900	25174115	2895	2895	2895	2895	0
333	20250113	150800	25174115	2895	2895	2895	2895	0
334	20250113	150700	25174115	2895	2895	2895	2895	0
335	20250113	150600	25174115	2895	2895	2895	2895	12
336	20250113	150500	25139375	2910	2910	2910	2910	0
337	20250113	150400	25139375	2910	2910	2910	2910	0
338	20250113	150300	25139375	2910	2910	2910	2910	0
339	20250113	150200	25139375	2910	2910	2910	2910	0
340	20250113	150100	25139375	2910	2910	2910	2910	0
341	20250113	150000	25139375	2910	2910	2910	2910	0
342	20250113	145900	25139375	2910	2910	2910	2910	0
343	20250113	145800	25139375	2910	2910	2910	2910	0
344	20250113	145700	25139375	2910	2910	2910	2910	0
345	20250113	145600	25139375	2910	2910	2910	2910	1
346	20250113	145500	25136465	2870	2880	2880	2870	218
347	20250113	145400	24510245	2925	2925	2925	2925	0
348	20250113	145300	24510245	2925	2925	2925	2925	0
349	20250113	145200	24510245	2925	2925	2925	2925	0
350	20250113	145100	24510245	2925	2925	2925	2925	1
351	20250113	145000	24507320	2880	2880	2880	2880	0
352	20250113	144900	24507320	2880	2880	2880	2880	10
353	20250113	144800	24478520	2940	2940	2940	2940	0
354	20250113	144700	24478520	2940	2940	2940	2940	0
355	20250113	144600	24478520	2940	2940	2940	2940	0
356	20250113	144500	24478520	2940	2940	2940	2940	0
357	20250113	144400	24478520	2940	2940	2940	2940	0
358	20250113	144300	24478520	2940	2940	2940	2940	0
359	20250113	144200	24478520	2940	2940	2940	2940	0
360	20250113	144100	24478520	2940	2940	2940	2940	0
361	20250113	144000	24478520	2940	2940	2940	2940	0
362	20250113	143900	24478520	2940	2940	2940	2940	0
363	20250113	143800	24478520	2940	2940	2940	2940	0
364	20250113	143700	24478520	2940	2940	2940	2940	0
365	20250113	143600	24478520	2940	2940	2940	2940	0
366	20250113	143500	24478520	2940	2940	2940	2940	0
367	20250113	143400	24478520	2940	2940	2940	2940	0
368	20250113	143300	24478520	2940	2940	2940	2940	0
369	20250113	143200	24478520	2940	2940	2940	2940	5
370	20250113	143100	24463820	2940	2940	2940	2940	0
371	20250113	143000	24463820	2940	2940	2940	2940	0
372	20250113	142900	24463820	2940	2940	2940	2940	0
373	20250113	142800	24463820	2940	2940	2940	2940	0
374	20250113	142700	24463820	2940	2940	2940	2940	0
375	20250113	142600	24463820	2940	2940	2940	2940	0
376	20250113	142500	24463820	2940	2915	2940	2915	680
377	20250113	142400	22471380	2915	2895	2915	2895	50
378	20250113	142300	22325910	2875	2875	2875	2875	0
379	20250113	142200	22325910	2875	2875	2875	2875	10
380	20250113	142100	22297160	2920	2920	2920	2920	0
381	20250113	142000	22297160	2920	2920	2920	2920	0
382	20250113	141900	22297160	2920	2920	2920	2920	0
383	20250113	141800	22297160	2920	2920	2920	2920	0
384	20250113	141700	22297160	2920	2920	2920	2920	0
385	20250113	141600	22297160	2920	2920	2920	2920	0
386	20250113	141500	22297160	2920	2920	2920	2920	0
387	20250113	141400	22297160	2920	2920	2920	2920	0
388	20250113	141300	22297160	2920	2920	2920	2920	0
389	20250113	141200	22297160	2920	2920	2920	2920	0
390	20250113	141100	22297160	2920	2920	2920	2920	0
391	20250113	141000	22297160	2920	2920	2920	2920	0
392	20250113	140900	22297160	2920	2920	2920	2920	0
393	20250113	140800	22297160	2920	2920	2920	2920	0
394	20250113	140700	22297160	2920	2920	2920	2920	0
395	20250113	140600	22297160	2920	2920	2920	2920	0
396	20250113	140500	22297160	2920	2920	2920	2920	0
397	20250113	140400	22297160	2920	2920	2920	2920	0
398	20250113	140300	22297160	2920	2920	2920	2920	0
399	20250113	140200	22297160	2920	2920	2920	2920	0
400	20250113	140100	22297160	2920	2920	2920	2920	0
401	20250113	140000	22297160	2920	2920	2920	2920	0
402	20250113	135900	22297160	2920	2920	2920	2920	0
403	20250113	135800	22297160	2920	2920	2920	2920	0
404	20250113	135700	22297160	2920	2920	2920	2920	0
405	20250113	135600	22297160	2920	2920	2920	2920	0
406	20250113	135500	22297160	2920	2920	2920	2920	0
407	20250113	135400	22297160	2920	2920	2920	2920	0
408	20250113	135300	22297160	2920	2920	2920	2920	0
409	20250113	135200	22297160	2920	2920	2920	2920	0
410	20250113	135100	22297160	2920	2920	2920	2920	0
411	20250113	135000	22297160	2920	2920	2920	2920	0
412	20250113	134900	22297160	2920	2920	2920	2920	0
413	20250113	134800	22297160	2920	2920	2920	2920	0
414	20250113	134700	22297160	2920	2920	2920	2920	0
415	20250113	134600	22297160	2920	2920	2920	2920	0
416	20250113	134500	22297160	2920	2920	2920	2920	0
417	20250113	134400	22297160	2920	2920	2920	2920	0
418	20250113	134300	22297160	2920	2920	2920	2920	0
419	20250113	134200	22297160	2920	2920	2920	2920	0
420	20250113	134100	22297160	2920	2920	2920	2920	0
421	20250113	134000	22297160	2920	2920	2920	2920	0
422	20250113	133900	22297160	2920	2920	2920	2920	0
423	20250113	133800	22297160	2920	2920	2920	2920	0
424	20250113	133700	22297160	2920	2920	2920	2920	0
425	20250113	133600	22297160	2920	2920	2920	2920	0
426	20250113	133500	22297160	2920	2920	2920	2920	0
427	20250113	133400	22297160	2920	2920	2920	2920	0
428	20250113	133300	22297160	2920	2920	2920	2920	0
429	20250113	133200	22297160	2920	2920	2920	2920	0
430	20250113	133100	22297160	2920	2920	2920	2920	0
431	20250113	133000	22297160	2920	2920	2920	2920	0
432	20250113	132900	22297160	2920	2920	2920	2920	0
433	20250113	132800	22297160	2920	2920	2920	2920	0
434	20250113	132700	22297160	2920	2920	2920	2920	0
435	20250113	132600	22297160	2920	2920	2920	2920	0
436	20250113	132500	22297160	2920	2920	2920	2920	0
437	20250113	132400	22297160	2920	2920	2920	2920	0
438	20250113	132300	22297160	2920	2920	2920	2920	0
439	20250113	132200	22297160	2920	2870	2920	2865	482
440	20250113	132100	20913730	2880	2880	2880	2880	0
441	20250113	132000	20913730	2880	2880	2880	2880	0
442	20250113	131900	20913730	2880	2880	2880	2880	0
443	20250113	131800	20913730	2880	2880	2880	2880	0
444	20250113	131700	20913730	2880	2880	2880	2880	0
445	20250113	131600	20913730	2880	2880	2880	2880	0
446	20250113	131500	20913730	2880	2880	2880	2880	0
447	20250113	131400	20913730	2880	2880	2880	2880	0
448	20250113	131300	20913730	2880	2880	2880	2880	0
449	20250113	131200	20913730	2880	2880	2880	2880	0
450	20250113	131100	20913730	2880	2880	2880	2880	1
451	20250113	131000	20910850	2870	2870	2870	2870	0
452	20250113	130900	20910850	2870	2870	2870	2870	0
453	20250113	130800	20910850	2870	2870	2870	2870	0
454	20250113	130700	20910850	2870	2870	2870	2870	0
455	20250113	130600	20910850	2870	2870	2870	2870	0
456	20250113	130500	20910850	2870	2870	2870	2870	0
457	20250113	130400	20910850	2870	2880	2880	2870	49
458	20250113	130300	20770070	2880	2880	2880	2880	0
459	20250113	130200	20770070	2880	2880	2880	2880	47
460	20250113	130100	20634710	2880	2880	2880	2880	0
461	20250113	130000	20634710	2880	2880	2880	2880	0
462	20250113	125900	20634710	2880	2880	2880	2880	0
463	20250113	125800	20634710	2880	2880	2880	2880	16
464	20250113	125700	20588630	2880	2880	2880	2880	0
465	20250113	125600	20588630	2880	2880	2880	2880	0
466	20250113	125500	20588630	2880	2880	2880	2880	0
467	20250113	125400	20588630	2880	2880	2880	2880	0
468	20250113	125300	20588630	2880	2880	2880	2880	0
469	20250113	125200	20588630	2880	2880	2880	2880	0
470	20250113	125100	20588630	2880	2880	2880	2880	0
471	20250113	125000	20588630	2880	2880	2880	2880	0
472	20250113	124900	20588630	2880	2880	2880	2880	0
473	20250113	124800	20588630	2880	2880	2880	2880	0
474	20250113	124700	20588630	2880	2880	2880	2880	0
475	20250113	124600	20588630	2880	2880	2880	2880	0
476	20250113	124500	20588630	2880	2880	2880	2880	0
477	20250113	124400	20588630	2880	2880	2880	2880	0
478	20250113	124300	20588630	2880	2880	2880	2880	0
479	20250113	124200	20588630	2880	2880	2880	2880	0
480	20250113	124100	20588630	2880	2880	2880	2880	0
481	20250113	124000	20588630	2880	2880	2880	2880	0
482	20250113	123900	20588630	2880	2880	2880	2880	0
483	20250113	123800	20588630	2880	2880	2880	2880	0
484	20250113	123700	20588630	2880	2880	2880	2880	0
485	20250113	123600	20588630	2880	2880	2880	2880	1
486	20250113	123500	20585750	2880	2880	2880	2880	0
487	20250113	123400	20585750	2880	2880	2880	2880	0
488	20250113	123300	20585750	2880	2880	2880	2880	0
489	20250113	123200	20585750	2880	2880	2880	2880	0
490	20250113	123100	20585750	2880	2880	2880	2880	6
491	20250113	123000	20568470	2880	2880	2880	2880	0
492	20250113	122900	20568470	2880	2880	2880	2880	0
493	20250113	122800	20568470	2880	2880	2880	2880	0
494	20250113	122700	20568470	2880	2880	2880	2880	0
495	20250113	122600	20568470	2880	2880	2880	2880	0
496	20250113	122500	20568470	2880	2880	2880	2880	0
497	20250113	122400	20568470	2880	2880	2880	2880	0
498	20250113	122300	20568470	2880	2880	2880	2880	0
499	20250113	122200	20568470	2880	2880	2880	2880	0
500	20250113	122100	20568470	2880	2880	2880	2880	0
501	20250113	122000	20568470	2880	2880	2880	2880	0
502	20250113	121900	20568470	2880	2880	2880	2880	0
503	20250113	121800	20568470	2880	2880	2880	2880	0
504	20250113	121700	20568470	2880	2880	2880	2880	0
505	20250113	121600	20568470	2880	2880	2880	2880	0
506	20250113	121500	20568470	2880	2880	2880	2880	0
507	20250113	121400	20568470	2880	2880	2880	2880	0
508	20250113	121300	20568470	2880	2880	2880	2880	0
509	20250113	121200	20568470	2880	2880	2880	2880	0
510	20250113	121100	20568470	2880	2880	2880	2880	0
511	20250113	121000	20568470	2880	2880	2880	2880	0
512	20250113	120900	20568470	2880	2880	2880	2880	0
513	20250113	120800	20568470	2880	2880	2880	2880	0
514	20250113	120700	20568470	2880	2880	2880	2880	0
515	20250113	120600	20568470	2880	2880	2880	2880	0
516	20250113	120500	20568470	2880	2880	2880	2880	0
517	20250113	120400	20568470	2880	2880	2880	2880	0
518	20250113	120300	20568470	2880	2880	2880	2880	0
519	20250113	120200	20568470	2880	2880	2880	2880	0
520	20250113	120100	20568470	2880	2880	2880	2880	0
521	20250113	120000	20568470	2880	2880	2880	2880	0
522	20250113	115900	20568470	2880	2880	2880	2880	0
523	20250113	115800	20568470	2880	2880	2880	2880	0
524	20250113	115700	20568470	2880	2880	2880	2880	1
525	20250113	115600	20565590	2865	2865	2865	2865	0
526	20250113	115500	20565590	2865	2865	2865	2865	0
527	20250113	115400	20565590	2865	2865	2865	2865	0
528	20250113	115300	20565590	2865	2865	2865	2865	0
529	20250113	115200	20565590	2865	2865	2865	2865	0
530	20250113	115100	20565590	2865	2865	2865	2865	0
531	20250113	115000	20565590	2865	2865	2865	2865	0
532	20250113	114900	20565590	2865	2865	2865	2865	0
533	20250113	114800	20565590	2865	2865	2865	2865	0
534	20250113	114700	20565590	2865	2865	2865	2865	0
535	20250113	114600	20565590	2865	2865	2865	2865	0
536	20250113	114500	20565590	2865	2865	2865	2865	0
537	20250113	114400	20565590	2865	2865	2865	2865	0
538	20250113	114300	20565590	2865	2865	2865	2865	0
539	20250113	114200	20565590	2865	2865	2865	2865	0
540	20250113	114100	20565590	2865	2865	2865	2865	0
541	20250113	114000	20565590	2865	2865	2865	2865	0
542	20250113	113900	20565590	2865	2865	2865	2865	0
543	20250113	113800	20565590	2865	2865	2865	2865	0
544	20250113	113700	20565590	2865	2865	2865	2865	0
545	20250113	113600	20565590	2865	2865	2865	2865	0
546	20250113	113500	20565590	2865	2865	2865	2865	189
547	20250113	113400	20024105	2860	2860	2860	2860	0
548	20250113	113300	20024105	2860	2860	2860	2860	0
549	20250113	113200	20024105	2860	2860	2860	2860	358
550	20250113	113100	19000225	2850	2850	2850	2850	441
551	20250113	113000	17743375	2850	2850	2850	2850	0
552	20250113	112900	17743375	2850	2850	2850	2850	0
553	20250113	112800	17743375	2850	2850	2850	2850	0
554	20250113	112700	17743375	2850	2855	2855	2850	102
555	20250113	112600	17452635	2855	2875	2875	2855	889
556	20250113	112500	14907050	2875	2875	2875	2875	0
557	20250113	112400	14907050	2875	2875	2875	2875	0
558	20250113	112300	14907050	2875	2875	2875	2875	8
559	20250113	112200	14884050	2885	2885	2885	2885	0
560	20250113	112100	14884050	2885	2885	2885	2885	0
561	20250113	112000	14884050	2885	2885	2885	2885	393
562	20250113	111900	13750245	2905	2905	2905	2905	0
563	20250113	111800	13750245	2905	2905	2905	2905	0
564	20250113	111700	13750245	2905	2905	2905	2905	0
565	20250113	111600	13750245	2905	2905	2905	2905	0
566	20250113	111500	13750245	2905	2905	2905	2905	0
567	20250113	111400	13750245	2905	2905	2905	2905	0
568	20250113	111300	13750245	2905	2905	2905	2905	0
569	20250113	111200	13750245	2905	2905	2905	2905	0
570	20250113	111100	13750245	2905	2905	2905	2905	0
571	20250113	111000	13750245	2905	2905	2905	2905	0
572	20250113	110900	13750245	2905	2905	2905	2905	0
573	20250113	110800	13750245	2905	2905	2905	2905	0
574	20250113	110700	13750245	2905	2905	2905	2905	0
575	20250113	110600	13750245	2905	2905	2905	2905	0
576	20250113	110500	13750245	2905	2905	2905	2905	0
577	20250113	110400	13750245	2905	2905	2905	2905	0
578	20250113	110300	13750245	2905	2905	2905	2905	0
579	20250113	110200	13750245	2905	2905	2905	2905	0
580	20250113	110100	13750245	2905	2905	2905	2905	0
581	20250113	110000	13750245	2905	2905	2905	2905	157
582	20250113	105900	13294160	2905	2905	2905	2905	0
583	20250113	105800	13294160	2905	2905	2905	2905	0
584	20250113	105700	13294160	2905	2905	2905	2905	0
585	20250113	105600	13294160	2905	2905	2905	2905	28
586	20250113	105500	13212820	2915	2915	2915	2915	0
587	20250113	105400	13212820	2915	2915	2915	2915	0
588	20250113	105300	13212820	2915	2915	2915	2915	0
589	20250113	105200	13212820	2915	2915	2915	2915	0
590	20250113	105100	13212820	2915	2915	2915	2915	0
591	20250113	105000	13212820	2915	2915	2915	2915	0
592	20250113	104900	13212820	2915	2915	2915	2915	0
593	20250113	104800	13212820	2915	2915	2915	2915	0
594	20250113	104700	13212820	2915	2915	2915	2915	0
595	20250113	104600	13212820	2915	2915	2915	2915	0
596	20250113	104500	13212820	2915	2915	2915	2915	0
597	20250113	104400	13212820	2915	2915	2915	2915	0
598	20250113	104300	13212820	2915	2870	2915	2870	370
599	20250113	104200	12150875	2885	2900	2900	2885	961
600	20250113	104100	9376190	2900	2900	2900	2900	0
601	20250113	104000	9376190	2900	2900	2900	2900	0
602	20250113	103900	9376190	2900	2900	2900	2900	62
603	20250113	103800	9196390	2915	2915	2915	2915	0
604	20250113	103700	9196390	2915	2915	2915	2915	0
605	20250113	103600	9196390	2915	2915	2915	2915	0
606	20250113	103500	9196390	2915	2915	2915	2915	0
607	20250113	103400	9196390	2915	2915	2915	2915	0
608	20250113	103300	9196390	2915	2915	2915	2915	1
609	20250113	103200	9193475	2915	2915	2915	2915	0
610	20250113	103100	9193475	2915	2915	2915	2915	0
611	20250113	103000	9193475	2915	2915	2915	2915	0
612	20250113	102900	9193475	2915	2915	2915	2915	0
613	20250113	102800	9193475	2915	2915	2915	2915	0
614	20250113	102700	9193475	2915	2915	2915	2915	0
615	20250113	102600	9193475	2915	2915	2915	2915	0
616	20250113	102500	9193475	2915	2915	2915	2915	0
617	20250113	102400	9193475	2915	2915	2915	2915	0
618	20250113	102300	9193475	2915	2915	2915	2915	0
619	20250113	102200	9193475	2915	2915	2915	2915	0
620	20250113	102100	9193475	2915	2915	2915	2915	0
621	20250113	102000	9193475	2915	2915	2915	2915	0
622	20250113	101900	9193475	2915	2915	2915	2915	0
623	20250113	101800	9193475	2915	2915	2915	2915	0
624	20250113	101700	9193475	2915	2915	2915	2915	0
625	20250113	101600	9193475	2915	2915	2915	2915	0
626	20250113	101500	9193475	2915	2915	2915	2915	0
627	20250113	101400	9193475	2915	2915	2915	2915	103
628	20250113	101300	8893230	2915	2915	2915	2915	0
629	20250113	101200	8893230	2915	2915	2915	2915	0
630	20250113	101100	8893230	2915	2915	2915	2915	37
631	20250113	101000	8785375	2915	2915	2915	2915	155
632	20250113	100900	8333550	2910	2910	2910	2910	0
633	20250113	100800	8333550	2910	2910	2910	2910	43
634	20250113	100700	8208420	2910	2910	2910	2910	0
635	20250113	100600	8208420	2910	2910	2910	2910	300
636	20250113	100500	7335420	2930	2930	2930	2930	0
637	20250113	100400	7335420	2930	2930	2930	2930	0
638	20250113	100300	7335420	2930	2930	2930	2930	0
639	20250113	100200	7335420	2930	2905	2930	2905	359
640	20250113	100100	6292500	2920	2920	2920	2920	0
641	20250113	100000	6292500	2920	2920	2920	2920	0
642	20250113	095900	6292500	2920	2920	2920	2920	0
643	20250113	095800	6292500	2920	2920	2920	2920	0
644	20250113	095700	6292500	2920	2920	2920	2920	0
645	20250113	095600	6292500	2920	2920	2920	2920	0
646	20250113	095500	6292500	2920	2920	2920	2920	0
647	20250113	095400	6292500	2920	2920	2920	2920	0
648	20250113	095300	6292500	2920	2920	2920	2920	0
649	20250113	095200	6292500	2920	2920	2920	2920	0
650	20250113	095100	6292500	2920	2920	2920	2920	0
651	20250113	095000	6292500	2920	2920	2920	2920	0
652	20250113	094900	6292500	2920	2920	2920	2920	0
653	20250113	094800	6292500	2920	2920	2920	2915	8
654	20250113	094700	6269155	2915	2915	2915	2915	0
655	20250113	094600	6269155	2915	2915	2915	2915	0
656	20250113	094500	6269155	2915	2915	2915	2915	0
657	20250113	094400	6269155	2915	2915	2915	2915	0
658	20250113	094300	6269155	2915	2915	2915	2915	0
659	20250113	094200	6269155	2915	2915	2915	2915	0
660	20250113	094100	6269155	2915	2915	2915	2915	0
661	20250113	094000	6269155	2915	2915	2915	2915	0
662	20250113	093900	6269155	2915	2915	2915	2915	0
663	20250113	093800	6269155	2915	2915	2915	2915	0
664	20250113	093700	6269155	2915	2915	2915	2915	0
665	20250113	093600	6269155	2915	2915	2915	2915	43
666	20250113	093500	6143810	2905	2905	2905	2905	1
667	20250113	093400	6140905	2910	2910	2910	2910	0
668	20250113	093300	6140905	2910	2910	2910	2910	200
669	20250113	093200	5558905	2930	2910	2930	2895	305
670	20250113	093100	4675520	2910	2910	2910	2910	0
671	20250113	093000	4675520	2910	2910	2910	2910	38
672	20250113	092900	4564940	2945	2945	2945	2945	0
673	20250113	092800	4564940	2945	2905	2945	2900	527
674	20250113	092700	3035025	2920	2920	2920	2920	0
675	20250113	092600	3035025	2920	2920	2920	2920	0
676	20250113	092500	3035025	2920	2920	2920	2920	0
677	20250113	092400	3035025	2920	2920	2920	2920	0
678	20250113	092300	3035025	2920	2920	2920	2920	0
679	20250113	092200	3035025	2920	2920	2920	2920	0
680	20250113	092100	3035025	2920	2920	2920	2920	0
681	20250113	092000	3035025	2920	2920	2920	2920	0
682	20250113	091900	3035025	2920	2925	2925	2920	63
683	20250113	091800	2850815	2945	2945	2945	2945	0
684	20250113	091700	2850815	2945	2945	2945	2945	0
685	20250113	091600	2850815	2945	2945	2945	2945	3
686	20250113	091500	2841980	2945	2945	2945	2945	0
687	20250113	091400	2841980	2945	2945	2945	2945	0
688	20250113	091300	2841980	2945	2945	2945	2945	0
689	20250113	091200	2841980	2945	2945	2945	2945	0
690	20250113	091100	2841980	2945	2935	2945	2935	567
691	20250113	091000	1173400	2940	2940	2940	2940	0
692	20250113	090900	1173400	2940	2900	2940	2900	11
693	20250113	090800	1141460	2940	2940	2940	2940	0
694	20250113	090700	1141460	2940	2940	2940	2940	0
695	20250113	090600	1141460	2940	2940	2940	2940	1
696	20250113	090500	1138520	2890	2920	2920	2890	200
697	20250113	090400	559550	2945	2945	2945	2945	0
698	20250113	090300	559550	2945	2945	2945	2945	0
699	20250113	090200	559550	2945	2945	2945	2945	0
700	20250113	090100	559550	2945	2945	2945	2945	0
701	20250113	090000	559550	2945	2945	2945	2945	190