KissMeData/215480/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204400	18025650	2960	2960	2960	2960	2570
3	20250115	204300	18025650	2960	2960	2960	2960	0
4	20250115	204200	18025650	2960	2960	2960	2960	0
5	20250115	204100	18025650	2960	2960	2960	2960	0
6	20250115	204000	18025650	2960	2960	2960	2960	0
7	20250115	203900	18025650	2960	2960	2960	2960	0
8	20250115	203800	18025650	2960	2960	2960	2960	0
9	20250115	203700	18025650	2960	2960	2960	2960	0
10	20250115	203600	18025650	2960	2960	2960	2960	0
11	20250115	203500	18025650	2960	2960	2960	2960	0
12	20250115	203400	18025650	2960	2960	2960	2960	0
13	20250115	203300	18025650	2960	2960	2960	2960	0
14	20250115	203200	18025650	2960	2960	2960	2960	0
15	20250115	203100	18025650	2960	2960	2960	2960	0
16	20250115	203000	18025650	2960	2960	2960	2960	0
17	20250115	202900	18025650	2960	2960	2960	2960	0
18	20250115	202800	18025650	2960	2960	2960	2960	0
19	20250115	202700	18025650	2960	2960	2960	2960	0
20	20250115	202600	18025650	2960	2960	2960	2960	0
21	20250115	202500	18025650	2960	2960	2960	2960	0
22	20250115	202400	18025650	2960	2960	2960	2960	0
23	20250115	202300	18025650	2960	2960	2960	2960	0
24	20250115	202200	18025650	2960	2960	2960	2960	0
25	20250115	202100	18025650	2960	2960	2960	2960	0
26	20250115	202000	18025650	2960	2960	2960	2960	0
27	20250115	201900	18025650	2960	2960	2960	2960	0
28	20250115	201800	18025650	2960	2960	2960	2960	0
29	20250115	201700	18025650	2960	2960	2960	2960	0
30	20250115	201600	18025650	2960	2960	2960	2960	0
31	20250115	201500	18025650	2960	2960	2960	2960	0
32	20250115	201400	18025650	2960	2960	2960	2960	2570
33	20250115	201300	18025650	2960	2960	2960	2960	0
34	20250115	201200	18025650	2960	2960	2960	2960	0
35	20250115	201100	18025650	2960	2960	2960	2960	0
36	20250115	201000	18025650	2960	2960	2960	2960	0
37	20250115	200900	18025650	2960	2960	2960	2960	0
38	20250115	200800	18025650	2960	2960	2960	2960	0
39	20250115	200700	18025650	2960	2960	2960	2960	0
40	20250115	200600	18025650	2960	2960	2960	2960	0
41	20250115	200500	18025650	2960	2960	2960	2960	0
42	20250115	200400	18025650	2960	2960	2960	2960	0
43	20250115	200300	18025650	2960	2960	2960	2960	0
44	20250115	200200	18025650	2960	2960	2960	2960	0
45	20250115	200100	18025650	2960	2960	2960	2960	0
46	20250115	200000	18025650	2960	2960	2960	2960	0
47	20250115	195900	18025650	2960	2960	2960	2960	0
48	20250115	195800	18025650	2960	2960	2960	2960	0
49	20250115	195700	18025650	2960	2960	2960	2960	0
50	20250115	195600	18025650	2960	2960	2960	2960	0
51	20250115	195500	18025650	2960	2960	2960	2960	0
52	20250115	195400	18025650	2960	2960	2960	2960	0
53	20250115	195300	18025650	2960	2960	2960	2960	0
54	20250115	195200	18025650	2960	2960	2960	2960	0
55	20250115	195100	18025650	2960	2960	2960	2960	0
56	20250115	195000	18025650	2960	2960	2960	2960	0
57	20250115	194900	18025650	2960	2960	2960	2960	0
58	20250115	194800	18025650	2960	2960	2960	2960	0
59	20250115	194700	18025650	2960	2960	2960	2960	0
60	20250115	194600	18025650	2960	2960	2960	2960	0
61	20250115	194500	18025650	2960	2960	2960	2960	0
62	20250115	194400	18025650	2960	2960	2960	2960	2570
63	20250115	194300	18025650	2960	2960	2960	2960	0
64	20250115	194200	18025650	2960	2960	2960	2960	0
65	20250115	194100	18025650	2960	2960	2960	2960	0
66	20250115	194000	18025650	2960	2960	2960	2960	0
67	20250115	193900	18025650	2960	2960	2960	2960	0
68	20250115	193800	18025650	2960	2960	2960	2960	0
69	20250115	193700	18025650	2960	2960	2960	2960	0
70	20250115	193600	18025650	2960	2960	2960	2960	0
71	20250115	193500	18025650	2960	2960	2960	2960	0
72	20250115	193400	18025650	2960	2960	2960	2960	0
73	20250115	193300	18025650	2960	2960	2960	2960	0
74	20250115	193200	18025650	2960	2960	2960	2960	0
75	20250115	193100	18025650	2960	2960	2960	2960	0
76	20250115	193000	18025650	2960	2960	2960	2960	0
77	20250115	192900	18025650	2960	2960	2960	2960	0
78	20250115	192800	18025650	2960	2960	2960	2960	0
79	20250115	192700	18025650	2960	2960	2960	2960	0
80	20250115	192600	18025650	2960	2960	2960	2960	0
81	20250115	192500	18025650	2960	2960	2960	2960	0
82	20250115	192400	18025650	2960	2960	2960	2960	0
83	20250115	192300	18025650	2960	2960	2960	2960	0
84	20250115	192200	18025650	2960	2960	2960	2960	0
85	20250115	192100	18025650	2960	2960	2960	2960	0
86	20250115	192000	18025650	2960	2960	2960	2960	0
87	20250115	191900	18025650	2960	2960	2960	2960	0
88	20250115	191800	18025650	2960	2960	2960	2960	0
89	20250115	191700	18025650	2960	2960	2960	2960	0
90	20250115	191600	18025650	2960	2960	2960	2960	0
91	20250115	191500	18025650	2960	2960	2960	2960	0
92	20250115	191400	18025650	2960	2960	2960	2960	2570
93	20250115	191300	18025650	2960	2960	2960	2960	0
94	20250115	191200	18025650	2960	2960	2960	2960	0
95	20250115	191100	18025650	2960	2960	2960	2960	0
96	20250115	191000	18025650	2960	2960	2960	2960	0
97	20250115	190900	18025650	2960	2960	2960	2960	0
98	20250115	190800	18025650	2960	2960	2960	2960	0
99	20250115	190700	18025650	2960	2960	2960	2960	0
100	20250115	190600	18025650	2960	2960	2960	2960	0
101	20250115	190500	18025650	2960	2960	2960	2960	0
102	20250115	190400	18025650	2960	2960	2960	2960	0
103	20250115	190300	18025650	2960	2960	2960	2960	0
104	20250115	190200	18025650	2960	2960	2960	2960	0
105	20250115	190100	18025650	2960	2960	2960	2960	0
106	20250115	190000	18025650	2960	2960	2960	2960	0
107	20250115	185900	18025650	2960	2960	2960	2960	0
108	20250115	185800	18025650	2960	2960	2960	2960	0
109	20250115	185700	18025650	2960	2960	2960	2960	0
110	20250115	185600	18025650	2960	2960	2960	2960	0
111	20250115	185500	18025650	2960	2960	2960	2960	0
112	20250115	185400	18025650	2960	2960	2960	2960	0
113	20250115	185300	18025650	2960	2960	2960	2960	0
114	20250115	185200	18025650	2960	2960	2960	2960	0
115	20250115	185100	18025650	2960	2960	2960	2960	0
116	20250115	185000	18025650	2960	2960	2960	2960	0
117	20250115	184900	18025650	2960	2960	2960	2960	0
118	20250115	184800	18025650	2960	2960	2960	2960	0
119	20250115	184700	18025650	2960	2960	2960	2960	0
120	20250115	184600	18025650	2960	2960	2960	2960	0
121	20250115	184500	18025650	2960	2960	2960	2960	0
122	20250115	184400	18025650	2960	2960	2960	2960	2570
123	20250115	184300	18025650	2960	2960	2960	2960	0
124	20250115	184200	18025650	2960	2960	2960	2960	0
125	20250115	184100	18025650	2960	2960	2960	2960	0
126	20250115	184000	18025650	2960	2960	2960	2960	0
127	20250115	183900	18025650	2960	2960	2960	2960	0
128	20250115	183800	18025650	2960	2960	2960	2960	0
129	20250115	183700	18025650	2960	2960	2960	2960	0
130	20250115	183600	18025650	2960	2960	2960	2960	0
131	20250115	183500	18025650	2960	2960	2960	2960	0
132	20250115	183400	18025650	2960	2960	2960	2960	0
133	20250115	183300	18025650	2960	2960	2960	2960	0
134	20250115	183200	18025650	2960	2960	2960	2960	0
135	20250115	183100	18025650	2960	2960	2960	2960	0
136	20250115	183000	18025650	2960	2960	2960	2960	0
137	20250115	182900	18025650	2960	2960	2960	2960	0
138	20250115	182800	18025650	2960	2960	2960	2960	0
139	20250115	182700	18025650	2960	2960	2960	2960	0
140	20250115	182600	18025650	2960	2960	2960	2960	0
141	20250115	182500	18025650	2960	2960	2960	2960	0
142	20250115	182400	18025650	2960	2960	2960	2960	0
143	20250115	182300	18025650	2960	2960	2960	2960	0
144	20250115	182200	18025650	2960	2960	2960	2960	0
145	20250115	182100	18025650	2960	2960	2960	2960	0
146	20250115	182000	18025650	2960	2960	2960	2960	0
147	20250115	181900	18025650	2960	2960	2960	2960	0
148	20250115	181800	18025650	2960	2960	2960	2960	0
149	20250115	181700	18025650	2960	2960	2960	2960	0
150	20250115	181600	18025650	2960	2960	2960	2960	0
151	20250115	181500	18025650	2960	2960	2960	2960	0
152	20250115	181400	18025650	2960	2960	2960	2960	2570
153	20250115	181300	18025650	2960	2960	2960	2960	0
154	20250115	181200	18025650	2960	2960	2960	2960	0
155	20250115	181100	18025650	2960	2960	2960	2960	0
156	20250115	181000	18025650	2960	2960	2960	2960	0
157	20250115	180900	18025650	2960	2960	2960	2960	0
158	20250115	180800	18025650	2960	2960	2960	2960	0
159	20250115	180700	18025650	2960	2960	2960	2960	0
160	20250115	180600	18025650	2960	2960	2960	2960	0
161	20250115	180500	18025650	2960	2960	2960	2960	0
162	20250115	180400	18025650	2960	2960	2960	2960	0
163	20250115	180300	18025650	2960	2960	2960	2960	0
164	20250115	180200	18025650	2960	2960	2960	2960	0
165	20250115	180100	18025650	2960	2960	2960	2960	0
166	20250115	180000	18025650	2960	2960	2960	2960	0
167	20250115	175900	18025650	2960	2960	2960	2960	0
168	20250115	175800	18025650	2960	2960	2960	2960	0
169	20250115	175700	18025650	2960	2960	2960	2960	0
170	20250115	175600	18025650	2960	2960	2960	2960	0
171	20250115	175500	18025650	2960	2960	2960	2960	0
172	20250115	175400	18025650	2960	2960	2960	2960	0
173	20250115	175300	18025650	2960	2960	2960	2960	0
174	20250115	175200	18025650	2960	2960	2960	2960	0
175	20250115	175100	18025650	2960	2960	2960	2960	0
176	20250115	175000	18025650	2960	2960	2960	2960	0
177	20250115	174900	18025650	2960	2960	2960	2960	0
178	20250115	174800	18025650	2960	2960	2960	2960	0
179	20250115	174700	18025650	2960	2960	2960	2960	0
180	20250115	174600	18025650	2960	2960	2960	2960	0
181	20250115	174500	18025650	2960	2960	2960	2960	0
182	20250115	174400	18025650	2960	2960	2960	2960	2570
183	20250115	174300	18025650	2960	2960	2960	2960	0
184	20250115	174200	18025650	2960	2960	2960	2960	0
185	20250115	174100	18025650	2960	2960	2960	2960	0
186	20250115	174000	18025650	2960	2960	2960	2960	0
187	20250115	173900	18025650	2960	2960	2960	2960	0
188	20250115	173800	18025650	2960	2960	2960	2960	0
189	20250115	173700	18025650	2960	2960	2960	2960	0
190	20250115	173600	18025650	2960	2960	2960	2960	0
191	20250115	173500	18025650	2960	2960	2960	2960	0
192	20250115	173400	18025650	2960	2960	2960	2960	0
193	20250115	173300	18025650	2960	2960	2960	2960	0
194	20250115	173200	18025650	2960	2960	2960	2960	0
195	20250115	173100	18025650	2960	2960	2960	2960	0
196	20250115	173000	18025650	2960	2960	2960	2960	0
197	20250115	172900	18025650	2960	2960	2960	2960	0
198	20250115	172800	18025650	2960	2960	2960	2960	0
199	20250115	172700	18025650	2960	2960	2960	2960	0
200	20250115	172600	18025650	2960	2960	2960	2960	0
201	20250115	172500	18025650	2960	2960	2960	2960	0
202	20250115	172400	18025650	2960	2960	2960	2960	0
203	20250115	172300	18025650	2960	2960	2960	2960	0
204	20250115	172200	18025650	2960	2960	2960	2960	0
205	20250115	172100	18025650	2960	2960	2960	2960	0
206	20250115	172000	18025650	2960	2960	2960	2960	0
207	20250115	171900	18025650	2960	2960	2960	2960	0
208	20250115	171800	18025650	2960	2960	2960	2960	0
209	20250115	171700	18025650	2960	2960	2960	2960	0
210	20250115	171600	18025650	2960	2960	2960	2960	0
211	20250115	171500	18025650	2960	2960	2960	2960	0
212	20250115	171400	18025650	2960	2960	2960	2960	2570
213	20250115	171300	18025650	2960	2960	2960	2960	0
214	20250115	171200	18025650	2960	2960	2960	2960	0
215	20250115	171100	18025650	2960	2960	2960	2960	0
216	20250115	171000	18025650	2960	2960	2960	2960	0
217	20250115	170900	18025650	2960	2960	2960	2960	0
218	20250115	170800	18025650	2960	2960	2960	2960	0
219	20250115	170700	18025650	2960	2960	2960	2960	0
220	20250115	170600	18025650	2960	2960	2960	2960	0
221	20250115	170500	18025650	2960	2960	2960	2960	0
222	20250115	170400	18025650	2960	2960	2960	2960	0
223	20250115	170300	18025650	2960	2960	2960	2960	0
224	20250115	170200	18025650	2960	2960	2960	2960	0
225	20250115	170100	18025650	2960	2960	2960	2960	0
226	20250115	170000	18025650	2960	2960	2960	2960	0
227	20250115	165900	18025650	2960	2960	2960	2960	0
228	20250115	165800	18025650	2960	2960	2960	2960	0
229	20250115	165700	18025650	2960	2960	2960	2960	0
230	20250115	165600	18025650	2960	2960	2960	2960	0
231	20250115	165500	18025650	2960	2960	2960	2960	0
232	20250115	165400	18025650	2960	2960	2960	2960	0
233	20250115	165300	18025650	2960	2960	2960	2960	0
234	20250115	165200	18025650	2960	2960	2960	2960	0
235	20250115	165100	18025650	2960	2960	2960	2960	0
236	20250115	165000	18025650	2960	2960	2960	2960	0
237	20250115	164900	18025650	2960	2960	2960	2960	0
238	20250115	164800	18025650	2960	2960	2960	2960	0
239	20250115	164700	18025650	2960	2960	2960	2960	0
240	20250115	164600	18025650	2960	2960	2960	2960	0
241	20250115	164500	18025650	2960	2960	2960	2960	0
242	20250115	164400	18025650	2960	2960	2960	2960	2570
243	20250115	164300	18025650	2960	2960	2960	2960	0
244	20250115	164200	18025650	2960	2960	2960	2960	0
245	20250115	164100	18025650	2960	2960	2960	2960	0
246	20250115	164000	18025650	2960	2960	2960	2960	0
247	20250115	163900	18025650	2960	2960	2960	2960	0
248	20250115	163800	18025650	2960	2960	2960	2960	0
249	20250115	163700	18025650	2960	2960	2960	2960	0
250	20250115	163600	18025650	2960	2960	2960	2960	0
251	20250115	163500	18025650	2960	2960	2960	2960	0
252	20250115	163400	18025650	2960	2960	2960	2960	0
253	20250115	163300	18025650	2960	2960	2960	2960	0
254	20250115	163200	18025650	2960	2960	2960	2960	0
255	20250115	163100	18025650	2960	2960	2960	2960	0
256	20250115	163000	18025650	2960	2960	2960	2960	0
257	20250115	162900	18025650	2960	2960	2960	2960	0
258	20250115	162800	18025650	2960	2960	2960	2960	0
259	20250115	162700	18025650	2960	2960	2960	2960	0
260	20250115	162600	18025650	2960	2960	2960	2960	0
261	20250115	162500	18025650	2960	2960	2960	2960	0
262	20250115	162400	18025650	2960	2960	2960	2960	0
263	20250115	162300	18025650	2960	2960	2960	2960	0
264	20250115	162200	18025650	2960	2960	2960	2960	0
265	20250115	162100	18025650	2960	2960	2960	2960	0
266	20250115	162000	18025650	2960	2960	2960	2960	0
267	20250115	161900	18025650	2960	2960	2960	2960	0
268	20250115	161800	18025650	2960	2960	2960	2960	0
269	20250115	161700	18025650	2960	2960	2960	2960	0
270	20250115	161600	18025650	2960	2960	2960	2960	0
271	20250115	161500	18025650	2960	2960	2960	2960	0
272	20250115	161400	18025650	2960	2960	2960	2960	2570
273	20250115	161300	18025650	2960	2960	2960	2960	0
274	20250115	161200	18025650	2960	2960	2960	2960	0
275	20250115	161100	18025650	2960	2960	2960	2960	0
276	20250115	161000	18025650	2960	2960	2960	2960	0
277	20250115	160900	18025650	2960	2960	2960	2960	0
278	20250115	160800	18025650	2960	2960	2960	2960	0
279	20250115	160700	18025650	2960	2960	2960	2960	0
280	20250115	160600	18025650	2960	2960	2960	2960	0
281	20250115	160500	18025650	2960	2960	2960	2960	0
282	20250115	160400	18025650	2960	2960	2960	2960	0
283	20250115	160300	18025650	2960	2960	2960	2960	0
284	20250115	160200	18025650	2960	2960	2960	2960	0
285	20250115	160100	18025650	2960	2960	2960	2960	0
286	20250115	160000	18025650	2960	2960	2960	2960	0
287	20250115	155900	18025650	2960	2960	2960	2960	0
288	20250115	155800	18025650	2960	2960	2960	2960	0
289	20250115	155700	18025650	2960	2960	2960	2960	0
290	20250115	155600	18025650	2960	2960	2960	2960	0
291	20250115	155500	18025650	2960	2960	2960	2960	0
292	20250115	155400	18025650	2960	2960	2960	2960	0
293	20250115	155300	18025650	2960	2960	2960	2960	0
294	20250115	155200	18025650	2960	2960	2960	2960	0
295	20250115	155100	18025650	2960	2960	2960	2960	0
296	20250115	155000	18025650	2960	2960	2960	2960	0
297	20250115	154900	18025650	2960	2960	2960	2960	0
298	20250115	154800	18025650	2960	2960	2960	2960	0
299	20250115	154700	18025650	2960	2960	2960	2960	0
300	20250115	154600	18025650	2960	2960	2960	2960	0
301	20250115	154500	18025650	2960	2960	2960	2960	0
302	20250115	154400	18025650	2960	2960	2960	2960	2570
303	20250115	154300	18025650	2960	2960	2960	2960	0
304	20250115	154200	18025650	2960	2960	2960	2960	0
305	20250115	154100	18025650	2960	2960	2960	2960	0
306	20250115	154000	18025650	2960	2960	2960	2960	0
307	20250115	153900	18025650	2960	2960	2960	2960	0
308	20250115	153800	18025650	2960	2960	2960	2960	0
309	20250115	153700	18025650	2960	2960	2960	2960	0
310	20250115	153600	18025650	2960	2960	2960	2960	0
311	20250115	153500	18025650	2960	2960	2960	2960	0
312	20250115	153400	18025650	2960	2960	2960	2960	0
313	20250115	153300	18025650	2960	2960	2960	2960	0
314	20250115	153200	18025650	2960	2960	2960	2960	0
315	20250115	153100	18025650	2960	2960	2960	2960	0
316	20250115	153000	18025650	2960	2960	2960	2960	2570
317	20250115	152900	10418450	2895	2895	2895	2895	0
318	20250115	152800	10418450	2895	2895	2895	2895	0
319	20250115	152700	10418450	2895	2895	2895	2895	0
320	20250115	152600	10418450	2895	2895	2895	2895	0
321	20250115	152500	10418450	2895	2895	2895	2895	0
322	20250115	152400	10418450	2895	2895	2895	2895	0
323	20250115	152300	10418450	2895	2895	2895	2895	0
324	20250115	152200	10418450	2895	2895	2895	2895	0
325	20250115	152100	10418450	2895	2895	2895	2895	0
326	20250115	152000	10418450	2895	2895	2895	2895	0
327	20250115	151900	10418450	2895	2870	2895	2870	75
328	20250115	151800	10203140	2865	2865	2865	2865	0
329	20250115	151700	10203140	2865	2865	2865	2865	0
330	20250115	151600	10203140	2865	2865	2865	2865	0
331	20250115	151500	10203140	2865	2865	2865	2865	0
332	20250115	151400	10203140	2865	2865	2865	2865	1
333	20250115	151300	10200275	2865	2865	2865	2865	0
334	20250115	151200	10200275	2865	2865	2865	2865	0
335	20250115	151100	10200275	2865	2865	2865	2865	0
336	20250115	151000	10200275	2865	2865	2865	2865	0
337	20250115	150900	10200275	2865	2865	2865	2865	0
338	20250115	150800	10200275	2865	2865	2865	2865	10
339	20250115	150700	10171625	2860	2860	2860	2860	0
340	20250115	150600	10171625	2860	2860	2860	2860	0
341	20250115	150500	10171625	2860	2860	2860	2860	0
342	20250115	150400	10171625	2860	2860	2860	2860	0
343	20250115	150300	10171625	2860	2860	2860	2860	0
344	20250115	150200	10171625	2860	2860	2860	2860	0
345	20250115	150100	10171625	2860	2860	2860	2860	0
346	20250115	150000	10171625	2860	2860	2860	2860	0
347	20250115	145900	10171625	2860	2860	2860	2860	0
348	20250115	145800	10171625	2860	2860	2860	2860	0
349	20250115	145700	10171625	2860	2860	2860	2860	0
350	20250115	145600	10171625	2860	2860	2860	2860	0
351	20250115	145500	10171625	2860	2860	2860	2860	56
352	20250115	145400	10011465	2860	2860	2860	2860	0
353	20250115	145300	10011465	2860	2860	2860	2860	0
354	20250115	145200	10011465	2860	2860	2860	2860	0
355	20250115	145100	10011465	2860	2860	2860	2860	0
356	20250115	145000	10011465	2860	2860	2860	2860	0
357	20250115	144900	10011465	2860	2860	2860	2860	0
358	20250115	144800	10011465	2860	2860	2860	2860	0
359	20250115	144700	10011465	2860	2860	2860	2860	0
360	20250115	144600	10011465	2860	2860	2860	2860	0
361	20250115	144500	10011465	2860	2860	2860	2860	0
362	20250115	144400	10011465	2860	2860	2860	2860	0
363	20250115	144300	10011465	2860	2860	2860	2860	0
364	20250115	144200	10011465	2860	2860	2860	2860	0
365	20250115	144100	10011465	2860	2860	2860	2860	0
366	20250115	144000	10011465	2860	2860	2860	2860	0
367	20250115	143900	10011465	2860	2860	2860	2860	0
368	20250115	143800	10011465	2860	2860	2860	2860	0
369	20250115	143700	10011465	2860	2860	2860	2860	0
370	20250115	143600	10011465	2860	2860	2860	2860	0
371	20250115	143500	10011465	2860	2860	2860	2860	0
372	20250115	143400	10011465	2860	2860	2860	2860	0
373	20250115	143300	10011465	2860	2860	2860	2860	0
374	20250115	143200	10011465	2860	2860	2860	2860	0
375	20250115	143100	10011465	2860	2860	2860	2860	0
376	20250115	143000	10011465	2860	2860	2860	2860	0
377	20250115	142900	10011465	2860	2860	2860	2860	0
378	20250115	142800	10011465	2860	2860	2860	2860	0
379	20250115	142700	10011465	2860	2860	2860	2860	0
380	20250115	142600	10011465	2860	2860	2860	2860	0
381	20250115	142500	10011465	2860	2860	2860	2860	0
382	20250115	142400	10011465	2860	2860	2860	2860	0
383	20250115	142300	10011465	2860	2860	2860	2860	0
384	20250115	142200	10011465	2860	2860	2860	2860	0
385	20250115	142100	10011465	2860	2860	2860	2860	0
386	20250115	142000	10011465	2860	2860	2860	2860	0
387	20250115	141900	10011465	2860	2860	2860	2860	0
388	20250115	141800	10011465	2860	2860	2860	2860	0
389	20250115	141700	10011465	2860	2860	2860	2860	0
390	20250115	141600	10011465	2860	2860	2860	2860	0
391	20250115	141500	10011465	2860	2860	2860	2860	0
392	20250115	141400	10011465	2860	2860	2860	2860	0
393	20250115	141300	10011465	2860	2860	2860	2860	0
394	20250115	141200	10011465	2860	2860	2860	2860	0
395	20250115	141100	10011465	2860	2860	2860	2860	0
396	20250115	141000	10011465	2860	2860	2860	2860	0
397	20250115	140900	10011465	2860	2860	2860	2860	0
398	20250115	140800	10011465	2860	2860	2860	2860	0
399	20250115	140700	10011465	2860	2860	2860	2860	0
400	20250115	140600	10011465	2860	2860	2860	2860	0
401	20250115	140500	10011465	2860	2860	2860	2860	0
402	20250115	140400	10011465	2860	2860	2860	2860	0
403	20250115	140300	10011465	2860	2860	2860	2860	0
404	20250115	140200	10011465	2860	2860	2860	2860	0
405	20250115	140100	10011465	2860	2860	2860	2860	0
406	20250115	140000	10011465	2860	2860	2860	2860	0
407	20250115	135900	10011465	2860	2860	2860	2860	0
408	20250115	135800	10011465	2860	2860	2860	2860	0
409	20250115	135700	10011465	2860	2860	2860	2860	0
410	20250115	135600	10011465	2860	2860	2860	2860	0
411	20250115	135500	10011465	2860	2860	2860	2860	0
412	20250115	135400	10011465	2860	2860	2860	2860	0
413	20250115	135300	10011465	2860	2860	2860	2860	0
414	20250115	135200	10011465	2860	2860	2860	2860	0
415	20250115	135100	10011465	2860	2860	2860	2860	0
416	20250115	135000	10011465	2860	2860	2860	2860	0
417	20250115	134900	10011465	2860	2860	2860	2860	0
418	20250115	134800	10011465	2860	2860	2860	2860	0
419	20250115	134700	10011465	2860	2860	2860	2860	0
420	20250115	134600	10011465	2860	2860	2860	2860	0
421	20250115	134500	10011465	2860	2860	2860	2860	0
422	20250115	134400	10011465	2860	2860	2860	2860	0
423	20250115	134300	10011465	2860	2860	2860	2860	0
424	20250115	134200	10011465	2860	2860	2860	2860	0
425	20250115	134100	10011465	2860	2860	2860	2860	0
426	20250115	134000	10011465	2860	2860	2860	2860	0
427	20250115	133900	10011465	2860	2860	2860	2860	0
428	20250115	133800	10011465	2860	2860	2860	2860	0
429	20250115	133700	10011465	2860	2860	2860	2860	0
430	20250115	133600	10011465	2860	2860	2860	2860	0
431	20250115	133500	10011465	2860	2860	2860	2860	1
432	20250115	133400	10008605	2865	2865	2865	2865	0
433	20250115	133300	10008605	2865	2865	2865	2865	0
434	20250115	133200	10008605	2865	2865	2865	2865	0
435	20250115	133100	10008605	2865	2870	2870	2865	60
436	20250115	133000	9836695	2870	2870	2870	2870	0
437	20250115	132900	9836695	2870	2870	2870	2870	0
438	20250115	132800	9836695	2870	2870	2870	2870	0
439	20250115	132700	9836695	2870	2870	2870	2870	0
440	20250115	132600	9836695	2870	2870	2870	2870	0
441	20250115	132500	9836695	2870	2870	2870	2870	3
442	20250115	132400	9828085	2875	2875	2875	2875	0
443	20250115	132300	9828085	2875	2875	2875	2875	0
444	20250115	132200	9828085	2875	2875	2875	2875	0
445	20250115	132100	9828085	2875	2875	2875	2875	0
446	20250115	132000	9828085	2875	2875	2875	2875	0
447	20250115	131900	9828085	2875	2875	2875	2875	0
448	20250115	131800	9828085	2875	2875	2875	2875	0
449	20250115	131700	9828085	2875	2875	2875	2875	0
450	20250115	131600	9828085	2875	2875	2875	2875	0
451	20250115	131500	9828085	2875	2875	2875	2875	0
452	20250115	131400	9828085	2875	2875	2875	2875	0
453	20250115	131300	9828085	2875	2875	2875	2875	0
454	20250115	131200	9828085	2875	2875	2875	2875	0
455	20250115	131100	9828085	2875	2875	2875	2875	0
456	20250115	131000	9828085	2875	2875	2875	2875	0
457	20250115	130900	9828085	2875	2875	2875	2875	6
458	20250115	130800	9810835	2875	2875	2875	2875	0
459	20250115	130700	9810835	2875	2875	2875	2875	0
460	20250115	130600	9810835	2875	2875	2875	2875	0
461	20250115	130500	9810835	2875	2875	2875	2875	0
462	20250115	130400	9810835	2875	2875	2875	2875	0
463	20250115	130300	9810835	2875	2875	2875	2875	0
464	20250115	130200	9810835	2875	2875	2875	2875	0
465	20250115	130100	9810835	2875	2875	2875	2875	0
466	20250115	130000	9810835	2875	2875	2875	2875	0
467	20250115	125900	9810835	2875	2875	2875	2875	0
468	20250115	125800	9810835	2875	2875	2875	2875	0
469	20250115	125700	9810835	2875	2875	2875	2875	0
470	20250115	125600	9810835	2875	2875	2875	2875	0
471	20250115	125500	9810835	2875	2875	2875	2875	0
472	20250115	125400	9810835	2875	2875	2875	2875	0
473	20250115	125300	9810835	2875	2875	2875	2875	0
474	20250115	125200	9810835	2875	2875	2875	2875	0
475	20250115	125100	9810835	2875	2875	2875	2875	0
476	20250115	125000	9810835	2875	2875	2875	2875	0
477	20250115	124900	9810835	2875	2875	2875	2875	0
478	20250115	124800	9810835	2875	2875	2875	2875	0
479	20250115	124700	9810835	2875	2875	2875	2875	0
480	20250115	124600	9810835	2875	2875	2875	2875	0
481	20250115	124500	9810835	2875	2875	2875	2875	0
482	20250115	124400	9810835	2875	2875	2875	2875	0
483	20250115	124300	9810835	2875	2875	2875	2875	0
484	20250115	124200	9810835	2875	2875	2875	2875	0
485	20250115	124100	9810835	2875	2875	2875	2875	0
486	20250115	124000	9810835	2875	2875	2875	2875	0
487	20250115	123900	9810835	2875	2875	2875	2875	0
488	20250115	123800	9810835	2875	2875	2875	2875	0
489	20250115	123700	9810835	2875	2875	2875	2875	0
490	20250115	123600	9810835	2875	2875	2875	2875	0
491	20250115	123500	9810835	2875	2875	2875	2875	0
492	20250115	123400	9810835	2875	2875	2875	2875	0
493	20250115	123300	9810835	2875	2875	2875	2875	0
494	20250115	123200	9810835	2875	2875	2875	2875	0
495	20250115	123100	9810835	2875	2875	2875	2875	0
496	20250115	123000	9810835	2875	2875	2875	2875	0
497	20250115	122900	9810835	2875	2875	2875	2875	0
498	20250115	122800	9810835	2875	2875	2875	2875	0
499	20250115	122700	9810835	2875	2875	2875	2875	0
500	20250115	122600	9810835	2875	2875	2875	2875	0
501	20250115	122500	9810835	2875	2875	2875	2875	0
502	20250115	122400	9810835	2875	2875	2875	2875	0
503	20250115	122300	9810835	2875	2875	2875	2875	0
504	20250115	122200	9810835	2875	2875	2875	2875	0
505	20250115	122100	9810835	2875	2875	2875	2875	0
506	20250115	122000	9810835	2875	2875	2875	2875	0
507	20250115	121900	9810835	2875	2875	2875	2875	0
508	20250115	121800	9810835	2875	2875	2875	2875	0
509	20250115	121700	9810835	2875	2875	2875	2875	0
510	20250115	121600	9810835	2875	2875	2875	2875	0
511	20250115	121500	9810835	2875	2875	2875	2875	0
512	20250115	121400	9810835	2875	2875	2875	2875	0
513	20250115	121300	9810835	2875	2875	2875	2875	0
514	20250115	121200	9810835	2875	2875	2875	2875	0
515	20250115	121100	9810835	2875	2875	2875	2875	0
516	20250115	121000	9810835	2875	2875	2875	2875	0
517	20250115	120900	9810835	2875	2875	2875	2875	0
518	20250115	120800	9810835	2875	2875	2875	2875	0
519	20250115	120700	9810835	2875	2875	2875	2875	0
520	20250115	120600	9810835	2875	2875	2875	2875	0
521	20250115	120500	9810835	2875	2875	2875	2875	0
522	20250115	120400	9810835	2875	2875	2875	2875	0
523	20250115	120300	9810835	2875	2875	2875	2875	0
524	20250115	120200	9810835	2875	2875	2875	2875	0
525	20250115	120100	9810835	2875	2875	2875	2875	0
526	20250115	120000	9810835	2875	2875	2875	2875	0
527	20250115	115900	9810835	2875	2875	2875	2875	0
528	20250115	115800	9810835	2875	2875	2875	2875	0
529	20250115	115700	9810835	2875	2880	2880	2875	130
530	20250115	115600	9436890	2875	2875	2875	2875	0
531	20250115	115500	9436890	2875	2875	2875	2875	0
532	20250115	115400	9436890	2875	2875	2875	2875	0
533	20250115	115300	9436890	2875	2875	2875	2875	0
534	20250115	115200	9436890	2875	2875	2875	2875	0
535	20250115	115100	9436890	2875	2875	2875	2875	0
536	20250115	115000	9436890	2875	2875	2875	2875	0
537	20250115	114900	9436890	2875	2875	2875	2875	0
538	20250115	114800	9436890	2875	2875	2875	2875	0
539	20250115	114700	9436890	2875	2875	2875	2875	0
540	20250115	114600	9436890	2875	2875	2875	2875	0
541	20250115	114500	9436890	2875	2875	2875	2875	0
542	20250115	114400	9436890	2875	2875	2875	2875	4
543	20250115	114300	9425390	2865	2865	2865	2865	0
544	20250115	114200	9425390	2865	2865	2865	2865	0
545	20250115	114100	9425390	2865	2865	2865	2865	0
546	20250115	114000	9425390	2865	2875	2875	2865	306
547	20250115	113900	8545700	2875	2875	2875	2875	0
548	20250115	113800	8545700	2875	2875	2875	2875	0
549	20250115	113700	8545700	2875	2875	2875	2875	0
550	20250115	113600	8545700	2875	2875	2875	2875	0
551	20250115	113500	8545700	2875	2875	2875	2875	5
552	20250115	113400	8531325	2890	2890	2890	2890	0
553	20250115	113300	8531325	2890	2890	2890	2890	0
554	20250115	113200	8531325	2890	2890	2890	2890	0
555	20250115	113100	8531325	2890	2890	2890	2890	0
556	20250115	113000	8531325	2890	2890	2890	2890	0
557	20250115	112900	8531325	2890	2890	2890	2890	0
558	20250115	112800	8531325	2890	2890	2890	2890	0
559	20250115	112700	8531325	2890	2890	2890	2890	0
560	20250115	112600	8531325	2890	2890	2890	2890	0
561	20250115	112500	8531325	2890	2890	2890	2890	0
562	20250115	112400	8531325	2890	2890	2890	2890	0
563	20250115	112300	8531325	2890	2890	2890	2890	0
564	20250115	112200	8531325	2890	2890	2890	2890	0
565	20250115	112100	8531325	2890	2890	2890	2890	0
566	20250115	112000	8531325	2890	2890	2890	2890	0
567	20250115	111900	8531325	2890	2890	2890	2890	0
568	20250115	111800	8531325	2890	2890	2890	2890	0
569	20250115	111700	8531325	2890	2890	2890	2890	0
570	20250115	111600	8531325	2890	2890	2890	2890	0
571	20250115	111500	8531325	2890	2890	2890	2890	0
572	20250115	111400	8531325	2890	2890	2890	2890	0
573	20250115	111300	8531325	2890	2890	2890	2890	0
574	20250115	111200	8531325	2890	2890	2890	2890	0
575	20250115	111100	8531325	2890	2890	2890	2890	0
576	20250115	111000	8531325	2890	2890	2890	2890	0
577	20250115	110900	8531325	2890	2890	2890	2890	0
578	20250115	110800	8531325	2890	2890	2890	2890	0
579	20250115	110700	8531325	2890	2890	2890	2890	0
580	20250115	110600	8531325	2890	2890	2890	2890	0
581	20250115	110500	8531325	2890	2890	2890	2890	0
582	20250115	110400	8531325	2890	2890	2890	2890	0
583	20250115	110300	8531325	2890	2890	2890	2890	0
584	20250115	110200	8531325	2890	2890	2890	2890	0
585	20250115	110100	8531325	2890	2890	2890	2890	0
586	20250115	110000	8531325	2890	2890	2890	2890	0
587	20250115	105900	8531325	2890	2890	2890	2890	0
588	20250115	105800	8531325	2890	2890	2890	2890	0
589	20250115	105700	8531325	2890	2890	2890	2890	0
590	20250115	105600	8531325	2890	2890	2890	2890	0
591	20250115	105500	8531325	2890	2890	2890	2890	4
592	20250115	105400	8519765	2890	2880	2895	2865	231
593	20250115	105300	7856085	2905	2905	2905	2905	0
594	20250115	105200	7856085	2905	2905	2905	2905	0
595	20250115	105100	7856085	2905	2905	2905	2905	0
596	20250115	105000	7856085	2905	2905	2905	2905	0
597	20250115	104900	7856085	2905	2905	2905	2905	0
598	20250115	104800	7856085	2905	2905	2905	2905	0
599	20250115	104700	7856085	2905	2905	2905	2905	0
600	20250115	104600	7856085	2905	2905	2905	2905	0
601	20250115	104500	7856085	2905	2905	2905	2905	0
602	20250115	104400	7856085	2905	2905	2905	2905	0
603	20250115	104300	7856085	2905	2905	2905	2905	0
604	20250115	104200	7856085	2905	2905	2905	2905	1
605	20250115	104100	7853180	2900	2900	2900	2900	0
606	20250115	104000	7853180	2900	2900	2900	2900	0
607	20250115	103900	7853180	2900	2890	2900	2890	5
608	20250115	103800	7838715	2875	2875	2875	2875	0
609	20250115	103700	7838715	2875	2875	2875	2875	0
610	20250115	103600	7838715	2875	2875	2875	2875	0
611	20250115	103500	7838715	2875	2875	2875	2875	0
612	20250115	103400	7838715	2875	2875	2875	2875	0
613	20250115	103300	7838715	2875	2875	2875	2875	0
614	20250115	103200	7838715	2875	2875	2875	2875	0
615	20250115	103100	7838715	2875	2875	2875	2875	1
616	20250115	103000	7835840	2890	2890	2890	2890	0
617	20250115	102900	7835840	2890	2890	2890	2890	1
618	20250115	102800	7832950	2880	2880	2880	2880	0
619	20250115	102700	7832950	2880	2880	2880	2880	0
620	20250115	102600	7832950	2880	2880	2880	2880	0
621	20250115	102500	7832950	2880	2880	2880	2880	0
622	20250115	102400	7832950	2880	2880	2880	2880	0
623	20250115	102300	7832950	2880	2880	2880	2880	0
624	20250115	102200	7832950	2880	2880	2880	2880	0
625	20250115	102100	7832950	2880	2880	2880	2880	0
626	20250115	102000	7832950	2880	2880	2880	2880	0
627	20250115	101900	7832950	2880	2880	2880	2880	0
628	20250115	101800	7832950	2880	2880	2880	2880	0
629	20250115	101700	7832950	2880	2880	2880	2880	0
630	20250115	101600	7832950	2880	2880	2880	2880	0
631	20250115	101500	7832950	2880	2880	2880	2880	0
632	20250115	101400	7832950	2880	2880	2880	2880	0
633	20250115	101300	7832950	2880	2880	2880	2880	0
634	20250115	101200	7832950	2880	2880	2880	2880	0
635	20250115	101100	7832950	2880	2880	2880	2880	0
636	20250115	101000	7832950	2880	2880	2880	2880	0
637	20250115	100900	7832950	2880	2880	2880	2880	0
638	20250115	100800	7832950	2880	2880	2880	2880	0
639	20250115	100700	7832950	2880	2880	2880	2880	0
640	20250115	100600	7832950	2880	2880	2880	2880	0
641	20250115	100500	7832950	2880	2880	2880	2880	0
642	20250115	100400	7832950	2880	2880	2880	2880	0
643	20250115	100300	7832950	2880	2880	2880	2880	0
644	20250115	100200	7832950	2880	2880	2880	2880	0
645	20250115	100100	7832950	2880	2880	2880	2880	34
646	20250115	100000	7735030	2875	2875	2875	2875	0
647	20250115	095900	7735030	2875	2875	2875	2875	0
648	20250115	095800	7735030	2875	2875	2875	2875	0
649	20250115	095700	7735030	2875	2875	2875	2875	0
650	20250115	095600	7735030	2875	2875	2875	2875	0
651	20250115	095500	7735030	2875	2875	2875	2875	0
652	20250115	095400	7735030	2875	2875	2875	2875	0
653	20250115	095300	7735030	2875	2885	2885	2875	140
654	20250115	095200	7332335	2885	2885	2885	2885	0
655	20250115	095100	7332335	2885	2885	2885	2885	0
656	20250115	095000	7332335	2885	2885	2885	2885	4
657	20250115	094900	7320795	2880	2880	2880	2880	0
658	20250115	094800	7320795	2880	2860	2880	2860	69
659	20250115	094700	7122155	2850	2850	2850	2850	0
660	20250115	094600	7122155	2850	2850	2850	2850	0
661	20250115	094500	7122155	2850	2885	2885	2850	890
662	20250115	094400	4568000	2910	2910	2910	2910	0
663	20250115	094300	4568000	2910	2910	2910	2910	0
664	20250115	094200	4568000	2910	2910	2910	2910	0
665	20250115	094100	4568000	2910	2910	2910	2910	220
666	20250115	094000	3927800	2910	2890	2910	2890	600
667	20250115	093900	2187375	2885	2885	2885	2885	0
668	20250115	093800	2187375	2885	2885	2885	2885	69
669	20250115	093700	1988310	2860	2860	2860	2860	0
670	20250115	093600	1988310	2860	2860	2860	2860	0
671	20250115	093500	1988310	2860	2860	2860	2860	0
672	20250115	093400	1988310	2860	2860	2860	2860	0
673	20250115	093300	1988310	2860	2860	2860	2860	30
674	20250115	093200	1902510	2860	2860	2860	2860	0
675	20250115	093100	1902510	2860	2860	2860	2860	0
676	20250115	093000	1902510	2860	2860	2860	2860	0
677	20250115	092900	1902510	2860	2860	2860	2860	0
678	20250115	092800	1902510	2860	2860	2860	2860	0
679	20250115	092700	1902510	2860	2860	2860	2860	0
680	20250115	092600	1902510	2860	2860	2860	2860	0
681	20250115	092500	1902510	2860	2860	2860	2860	0
682	20250115	092400	1902510	2860	2860	2860	2860	0
683	20250115	092300	1902510	2860	2880	2880	2860	10
684	20250115	092200	1873860	2910	2910	2910	2910	0
685	20250115	092100	1873860	2910	2910	2910	2910	0
686	20250115	092000	1873860	2910	2910	2910	2910	0
687	20250115	091900	1873860	2910	2910	2910	2910	0
688	20250115	091800	1873860	2910	2910	2910	2910	0
689	20250115	091700	1873860	2910	2910	2910	2910	0
690	20250115	091600	1873860	2910	2910	2910	2910	0
691	20250115	091500	1873860	2910	2910	2910	2910	0
692	20250115	091400	1873860	2910	2910	2910	2910	0
693	20250115	091300	1873860	2910	2910	2910	2910	0
694	20250115	091200	1873860	2910	2910	2910	2910	0
695	20250115	091100	1873860	2910	2910	2910	2910	0
696	20250115	091000	1873860	2910	2910	2910	2910	0
697	20250115	090900	1873860	2910	2910	2910	2910	0
698	20250115	090800	1873860	2910	2910	2910	2910	0
699	20250115	090700	1873860	2910	2910	2910	2910	0
700	20250115	090600	1873860	2910	2910	2910	2910	7
701	20250115	090500	1853490	2910	2910	2910	2910	0
702	20250115	090400	1853490	2910	2905	2910	2905	11
703	20250115	090300	1821490	2900	2880	2900	2880	17
704	20250115	090200	1772300	2880	2880	2880	2880	4
705	20250115	090100	1760780	2835	2835	2835	2835	5
706	20250115	090000	1746605	2810	2900	2900	2810	606