KissMeData/308100/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	211200	13793145	2945	2945	2945	2945	82
3	20250109	211100	13793145	2945	2945	2945	2945	0
4	20250109	211000	13793145	2945	2945	2945	2945	0
5	20250109	210900	13793145	2945	2945	2945	2945	0
6	20250109	210800	13793145	2945	2945	2945	2945	0
7	20250109	210700	13793145	2945	2945	2945	2945	0
8	20250109	210600	13793145	2945	2945	2945	2945	0
9	20250109	210500	13793145	2945	2945	2945	2945	0
10	20250109	210400	13793145	2945	2945	2945	2945	0
11	20250109	210300	13793145	2945	2945	2945	2945	0
12	20250109	210200	13793145	2945	2945	2945	2945	0
13	20250109	210100	13793145	2945	2945	2945	2945	0
14	20250109	210000	13793145	2945	2945	2945	2945	0
15	20250109	205900	13793145	2945	2945	2945	2945	0
16	20250109	205800	13793145	2945	2945	2945	2945	0
17	20250109	205700	13793145	2945	2945	2945	2945	0
18	20250109	205600	13793145	2945	2945	2945	2945	0
19	20250109	205500	13793145	2945	2945	2945	2945	0
20	20250109	205400	13793145	2945	2945	2945	2945	0
21	20250109	205300	13793145	2945	2945	2945	2945	0
22	20250109	205200	13793145	2945	2945	2945	2945	0
23	20250109	205100	13793145	2945	2945	2945	2945	0
24	20250109	205000	13793145	2945	2945	2945	2945	0
25	20250109	204900	13793145	2945	2945	2945	2945	0
26	20250109	204800	13793145	2945	2945	2945	2945	0
27	20250109	204700	13793145	2945	2945	2945	2945	0
28	20250109	204600	13793145	2945	2945	2945	2945	0
29	20250109	204500	13793145	2945	2945	2945	2945	0
30	20250109	204400	13793145	2945	2945	2945	2945	0
31	20250109	204300	13793145	2945	2945	2945	2945	0
32	20250109	204200	13793145	2945	2945	2945	2945	82
33	20250109	204100	13793145	2945	2945	2945	2945	0
34	20250109	204000	13793145	2945	2945	2945	2945	0
35	20250109	203900	13793145	2945	2945	2945	2945	0
36	20250109	203800	13793145	2945	2945	2945	2945	0
37	20250109	203700	13793145	2945	2945	2945	2945	0
38	20250109	203600	13793145	2945	2945	2945	2945	0
39	20250109	203500	13793145	2945	2945	2945	2945	0
40	20250109	203400	13793145	2945	2945	2945	2945	0
41	20250109	203300	13793145	2945	2945	2945	2945	0
42	20250109	203200	13793145	2945	2945	2945	2945	0
43	20250109	203100	13793145	2945	2945	2945	2945	0
44	20250109	203000	13793145	2945	2945	2945	2945	0
45	20250109	202900	13793145	2945	2945	2945	2945	0
46	20250109	202800	13793145	2945	2945	2945	2945	0
47	20250109	202700	13793145	2945	2945	2945	2945	0
48	20250109	202600	13793145	2945	2945	2945	2945	0
49	20250109	202500	13793145	2945	2945	2945	2945	0
50	20250109	202400	13793145	2945	2945	2945	2945	0
51	20250109	202300	13793145	2945	2945	2945	2945	0
52	20250109	202200	13793145	2945	2945	2945	2945	0
53	20250109	202100	13793145	2945	2945	2945	2945	0
54	20250109	202000	13793145	2945	2945	2945	2945	0
55	20250109	201900	13793145	2945	2945	2945	2945	0
56	20250109	201800	13793145	2945	2945	2945	2945	0
57	20250109	201700	13793145	2945	2945	2945	2945	0
58	20250109	201600	13793145	2945	2945	2945	2945	0
59	20250109	201500	13793145	2945	2945	2945	2945	0
60	20250109	201400	13793145	2945	2945	2945	2945	0
61	20250109	201300	13793145	2945	2945	2945	2945	0
62	20250109	201200	13793145	2945	2945	2945	2945	82
63	20250109	201100	13793145	2945	2945	2945	2945	0
64	20250109	201000	13793145	2945	2945	2945	2945	0
65	20250109	200900	13793145	2945	2945	2945	2945	0
66	20250109	200800	13793145	2945	2945	2945	2945	0
67	20250109	200700	13793145	2945	2945	2945	2945	0
68	20250109	200600	13793145	2945	2945	2945	2945	0
69	20250109	200500	13793145	2945	2945	2945	2945	0
70	20250109	200400	13793145	2945	2945	2945	2945	0
71	20250109	200300	13793145	2945	2945	2945	2945	0
72	20250109	200200	13793145	2945	2945	2945	2945	0
73	20250109	200100	13793145	2945	2945	2945	2945	0
74	20250109	200000	13793145	2945	2945	2945	2945	0
75	20250109	195900	13793145	2945	2945	2945	2945	0
76	20250109	195800	13793145	2945	2945	2945	2945	0
77	20250109	195700	13793145	2945	2945	2945	2945	0
78	20250109	195600	13793145	2945	2945	2945	2945	0
79	20250109	195500	13793145	2945	2945	2945	2945	0
80	20250109	195400	13793145	2945	2945	2945	2945	0
81	20250109	195300	13793145	2945	2945	2945	2945	0
82	20250109	195200	13793145	2945	2945	2945	2945	0
83	20250109	195100	13793145	2945	2945	2945	2945	0
84	20250109	195000	13793145	2945	2945	2945	2945	0
85	20250109	194900	13793145	2945	2945	2945	2945	0
86	20250109	194800	13793145	2945	2945	2945	2945	0
87	20250109	194700	13793145	2945	2945	2945	2945	0
88	20250109	194600	13793145	2945	2945	2945	2945	0
89	20250109	194500	13793145	2945	2945	2945	2945	0
90	20250109	194400	13793145	2945	2945	2945	2945	0
91	20250109	194300	13793145	2945	2945	2945	2945	0
92	20250109	194200	13793145	2945	2945	2945	2945	82
93	20250109	194100	13793145	2945	2945	2945	2945	0
94	20250109	194000	13793145	2945	2945	2945	2945	0
95	20250109	193900	13793145	2945	2945	2945	2945	0
96	20250109	193800	13793145	2945	2945	2945	2945	0
97	20250109	193700	13793145	2945	2945	2945	2945	0
98	20250109	193600	13793145	2945	2945	2945	2945	0
99	20250109	193500	13793145	2945	2945	2945	2945	0
100	20250109	193400	13793145	2945	2945	2945	2945	0
101	20250109	193300	13793145	2945	2945	2945	2945	0
102	20250109	193200	13793145	2945	2945	2945	2945	0
103	20250109	193100	13793145	2945	2945	2945	2945	0
104	20250109	193000	13793145	2945	2945	2945	2945	0
105	20250109	192900	13793145	2945	2945	2945	2945	0
106	20250109	192800	13793145	2945	2945	2945	2945	0
107	20250109	192700	13793145	2945	2945	2945	2945	0
108	20250109	192600	13793145	2945	2945	2945	2945	0
109	20250109	192500	13793145	2945	2945	2945	2945	0
110	20250109	192400	13793145	2945	2945	2945	2945	0
111	20250109	192300	13793145	2945	2945	2945	2945	0
112	20250109	192200	13793145	2945	2945	2945	2945	0
113	20250109	192100	13793145	2945	2945	2945	2945	0
114	20250109	192000	13793145	2945	2945	2945	2945	0
115	20250109	191900	13793145	2945	2945	2945	2945	0
116	20250109	191800	13793145	2945	2945	2945	2945	0
117	20250109	191700	13793145	2945	2945	2945	2945	0
118	20250109	191600	13793145	2945	2945	2945	2945	0
119	20250109	191500	13793145	2945	2945	2945	2945	0
120	20250109	191400	13793145	2945	2945	2945	2945	0
121	20250109	191300	13793145	2945	2945	2945	2945	0
122	20250109	191200	13793145	2945	2945	2945	2945	82
123	20250109	191100	13793145	2945	2945	2945	2945	0
124	20250109	191000	13793145	2945	2945	2945	2945	0
125	20250109	190900	13793145	2945	2945	2945	2945	0
126	20250109	190800	13793145	2945	2945	2945	2945	0
127	20250109	190700	13793145	2945	2945	2945	2945	0
128	20250109	190600	13793145	2945	2945	2945	2945	0
129	20250109	190500	13793145	2945	2945	2945	2945	0
130	20250109	190400	13793145	2945	2945	2945	2945	0
131	20250109	190300	13793145	2945	2945	2945	2945	0
132	20250109	190200	13793145	2945	2945	2945	2945	0
133	20250109	190100	13793145	2945	2945	2945	2945	0
134	20250109	190000	13793145	2945	2945	2945	2945	0
135	20250109	185900	13793145	2945	2945	2945	2945	0
136	20250109	185800	13793145	2945	2945	2945	2945	0
137	20250109	185700	13793145	2945	2945	2945	2945	0
138	20250109	185600	13793145	2945	2945	2945	2945	0
139	20250109	185500	13793145	2945	2945	2945	2945	0
140	20250109	185400	13793145	2945	2945	2945	2945	0
141	20250109	185300	13793145	2945	2945	2945	2945	0
142	20250109	185200	13793145	2945	2945	2945	2945	0
143	20250109	185100	13793145	2945	2945	2945	2945	0
144	20250109	185000	13793145	2945	2945	2945	2945	0
145	20250109	184900	13793145	2945	2945	2945	2945	0
146	20250109	184800	13793145	2945	2945	2945	2945	0
147	20250109	184700	13793145	2945	2945	2945	2945	0
148	20250109	184600	13793145	2945	2945	2945	2945	0
149	20250109	184500	13793145	2945	2945	2945	2945	0
150	20250109	184400	13793145	2945	2945	2945	2945	0
151	20250109	184300	13793145	2945	2945	2945	2945	0
152	20250109	184200	13793145	2945	2945	2945	2945	82
153	20250109	184100	13793145	2945	2945	2945	2945	0
154	20250109	184000	13793145	2945	2945	2945	2945	0
155	20250109	183900	13793145	2945	2945	2945	2945	0
156	20250109	183800	13793145	2945	2945	2945	2945	0
157	20250109	183700	13793145	2945	2945	2945	2945	0
158	20250109	183600	13793145	2945	2945	2945	2945	0
159	20250109	183500	13793145	2945	2945	2945	2945	0
160	20250109	183400	13793145	2945	2945	2945	2945	0
161	20250109	183300	13793145	2945	2945	2945	2945	0
162	20250109	183200	13793145	2945	2945	2945	2945	0
163	20250109	183100	13793145	2945	2945	2945	2945	0
164	20250109	183000	13793145	2945	2945	2945	2945	0
165	20250109	182900	13793145	2945	2945	2945	2945	0
166	20250109	182800	13793145	2945	2945	2945	2945	0
167	20250109	182700	13793145	2945	2945	2945	2945	0
168	20250109	182600	13793145	2945	2945	2945	2945	0
169	20250109	182500	13793145	2945	2945	2945	2945	0
170	20250109	182400	13793145	2945	2945	2945	2945	0
171	20250109	182300	13793145	2945	2945	2945	2945	0
172	20250109	182200	13793145	2945	2945	2945	2945	0
173	20250109	182100	13793145	2945	2945	2945	2945	0
174	20250109	182000	13793145	2945	2945	2945	2945	0
175	20250109	181900	13793145	2945	2945	2945	2945	0
176	20250109	181800	13793145	2945	2945	2945	2945	0
177	20250109	181700	13793145	2945	2945	2945	2945	0
178	20250109	181600	13793145	2945	2945	2945	2945	0
179	20250109	181500	13793145	2945	2945	2945	2945	0
180	20250109	181400	13793145	2945	2945	2945	2945	0
181	20250109	181300	13793145	2945	2945	2945	2945	0
182	20250109	181200	13793145	2945	2945	2945	2945	82
183	20250109	181100	13793145	2945	2945	2945	2945	0
184	20250109	181000	13793145	2945	2945	2945	2945	0
185	20250109	180900	13793145	2945	2945	2945	2945	0
186	20250109	180800	13793145	2945	2945	2945	2945	0
187	20250109	180700	13793145	2945	2945	2945	2945	0
188	20250109	180600	13793145	2945	2945	2945	2945	0
189	20250109	180500	13793145	2945	2945	2945	2945	0
190	20250109	180400	13793145	2945	2945	2945	2945	0
191	20250109	180300	13793145	2945	2945	2945	2945	0
192	20250109	180200	13793145	2945	2945	2945	2945	0
193	20250109	180100	13793145	2945	2945	2945	2945	0
194	20250109	180000	13793145	2945	2945	2945	2945	0
195	20250109	175900	13793145	2945	2945	2945	2945	0
196	20250109	175800	13793145	2945	2945	2945	2945	0
197	20250109	175700	13793145	2945	2945	2945	2945	0
198	20250109	175600	13793145	2945	2945	2945	2945	0
199	20250109	175500	13793145	2945	2945	2945	2945	0
200	20250109	175400	13793145	2945	2945	2945	2945	0
201	20250109	175300	13793145	2945	2945	2945	2945	0
202	20250109	175200	13793145	2945	2945	2945	2945	0
203	20250109	175100	13793145	2945	2945	2945	2945	0
204	20250109	175000	13793145	2945	2945	2945	2945	0
205	20250109	174900	13793145	2945	2945	2945	2945	0
206	20250109	174800	13793145	2945	2945	2945	2945	0
207	20250109	174700	13793145	2945	2945	2945	2945	0
208	20250109	174600	13793145	2945	2945	2945	2945	0
209	20250109	174500	13793145	2945	2945	2945	2945	0
210	20250109	174400	13793145	2945	2945	2945	2945	0
211	20250109	174300	13793145	2945	2945	2945	2945	0
212	20250109	174200	13793145	2945	2945	2945	2945	82
213	20250109	174100	13793145	2945	2945	2945	2945	0
214	20250109	174000	13793145	2945	2945	2945	2945	0
215	20250109	173900	13793145	2945	2945	2945	2945	0
216	20250109	173800	13793145	2945	2945	2945	2945	0
217	20250109	173700	13793145	2945	2945	2945	2945	0
218	20250109	173600	13793145	2945	2945	2945	2945	0
219	20250109	173500	13793145	2945	2945	2945	2945	0
220	20250109	173400	13793145	2945	2945	2945	2945	0
221	20250109	173300	13793145	2945	2945	2945	2945	0
222	20250109	173200	13793145	2945	2945	2945	2945	0
223	20250109	173100	13793145	2945	2945	2945	2945	0
224	20250109	173000	13793145	2945	2945	2945	2945	0
225	20250109	172900	13793145	2945	2945	2945	2945	0
226	20250109	172800	13793145	2945	2945	2945	2945	0
227	20250109	172700	13793145	2945	2945	2945	2945	0
228	20250109	172600	13793145	2945	2945	2945	2945	0
229	20250109	172500	13793145	2945	2945	2945	2945	0
230	20250109	172400	13793145	2945	2945	2945	2945	0
231	20250109	172300	13793145	2945	2945	2945	2945	0
232	20250109	172200	13793145	2945	2945	2945	2945	0
233	20250109	172100	13793145	2945	2945	2945	2945	0
234	20250109	172000	13793145	2945	2945	2945	2945	0
235	20250109	171900	13793145	2945	2945	2945	2945	0
236	20250109	171800	13793145	2945	2945	2945	2945	0
237	20250109	171700	13793145	2945	2945	2945	2945	0
238	20250109	171600	13793145	2945	2945	2945	2945	0
239	20250109	171500	13793145	2945	2945	2945	2945	0
240	20250109	171400	13793145	2945	2945	2945	2945	0
241	20250109	171300	13793145	2945	2945	2945	2945	0
242	20250109	171200	13793145	2945	2945	2945	2945	82
243	20250109	171100	13793145	2945	2945	2945	2945	0
244	20250109	171000	13793145	2945	2945	2945	2945	0
245	20250109	170900	13793145	2945	2945	2945	2945	0
246	20250109	170800	13793145	2945	2945	2945	2945	0
247	20250109	170700	13793145	2945	2945	2945	2945	0
248	20250109	170600	13793145	2945	2945	2945	2945	0
249	20250109	170500	13793145	2945	2945	2945	2945	0
250	20250109	170400	13793145	2945	2945	2945	2945	0
251	20250109	170300	13793145	2945	2945	2945	2945	0
252	20250109	170200	13793145	2945	2945	2945	2945	0
253	20250109	170100	13793145	2945	2945	2945	2945	0
254	20250109	170000	13793145	2945	2945	2945	2945	0
255	20250109	165900	13793145	2945	2945	2945	2945	0
256	20250109	165800	13793145	2945	2945	2945	2945	0
257	20250109	165700	13793145	2945	2945	2945	2945	0
258	20250109	165600	13793145	2945	2945	2945	2945	0
259	20250109	165500	13793145	2945	2945	2945	2945	0
260	20250109	165400	13793145	2945	2945	2945	2945	0
261	20250109	165300	13793145	2945	2945	2945	2945	0
262	20250109	165200	13793145	2945	2945	2945	2945	0
263	20250109	165100	13793145	2945	2945	2945	2945	0
264	20250109	165000	13793145	2945	2945	2945	2945	0
265	20250109	164900	13793145	2945	2945	2945	2945	0
266	20250109	164800	13793145	2945	2945	2945	2945	0
267	20250109	164700	13793145	2945	2945	2945	2945	0
268	20250109	164600	13793145	2945	2945	2945	2945	0
269	20250109	164500	13793145	2945	2945	2945	2945	0
270	20250109	164400	13793145	2945	2945	2945	2945	0
271	20250109	164300	13793145	2945	2945	2945	2945	0
272	20250109	164200	13793145	2945	2945	2945	2945	82
273	20250109	164100	13793145	2945	2945	2945	2945	0
274	20250109	164000	13793145	2945	2945	2945	2945	0
275	20250109	163900	13793145	2945	2945	2945	2945	0
276	20250109	163800	13793145	2945	2945	2945	2945	0
277	20250109	163700	13793145	2945	2945	2945	2945	0
278	20250109	163600	13793145	2945	2945	2945	2945	0
279	20250109	163500	13793145	2945	2945	2945	2945	0
280	20250109	163400	13793145	2945	2945	2945	2945	0
281	20250109	163300	13793145	2945	2945	2945	2945	0
282	20250109	163200	13793145	2945	2945	2945	2945	0
283	20250109	163100	13793145	2945	2945	2945	2945	0
284	20250109	163000	13793145	2945	2945	2945	2945	0
285	20250109	162900	13793145	2945	2945	2945	2945	0
286	20250109	162800	13793145	2945	2945	2945	2945	0
287	20250109	162700	13793145	2945	2945	2945	2945	0
288	20250109	162600	13793145	2945	2945	2945	2945	0
289	20250109	162500	13793145	2945	2945	2945	2945	0
290	20250109	162400	13793145	2945	2945	2945	2945	0
291	20250109	162300	13793145	2945	2945	2945	2945	0
292	20250109	162200	13793145	2945	2945	2945	2945	0
293	20250109	162100	13793145	2945	2945	2945	2945	0
294	20250109	162000	13793145	2945	2945	2945	2945	0
295	20250109	161900	13793145	2945	2945	2945	2945	0
296	20250109	161800	13793145	2945	2945	2945	2945	0
297	20250109	161700	13793145	2945	2945	2945	2945	0
298	20250109	161600	13793145	2945	2945	2945	2945	0
299	20250109	161500	13793145	2945	2945	2945	2945	0
300	20250109	161400	13793145	2945	2945	2945	2945	0
301	20250109	161300	13793145	2945	2945	2945	2945	0
302	20250109	161200	13793145	2945	2945	2945	2945	82
303	20250109	161100	13793145	2945	2945	2945	2945	0
304	20250109	161000	13793145	2945	2945	2945	2945	0
305	20250109	160900	13793145	2945	2945	2945	2945	0
306	20250109	160800	13793145	2945	2945	2945	2945	0
307	20250109	160700	13793145	2945	2945	2945	2945	0
308	20250109	160600	13793145	2945	2945	2945	2945	0
309	20250109	160500	13793145	2945	2945	2945	2945	0
310	20250109	160400	13793145	2945	2945	2945	2945	0
311	20250109	160300	13793145	2945	2945	2945	2945	0
312	20250109	160200	13793145	2945	2945	2945	2945	0
313	20250109	160100	13793145	2945	2945	2945	2945	0
314	20250109	160000	13793145	2945	2945	2945	2945	0
315	20250109	155900	13793145	2945	2945	2945	2945	0
316	20250109	155800	13793145	2945	2945	2945	2945	0
317	20250109	155700	13793145	2945	2945	2945	2945	0
318	20250109	155600	13793145	2945	2945	2945	2945	0
319	20250109	155500	13793145	2945	2945	2945	2945	0
320	20250109	155400	13793145	2945	2945	2945	2945	0
321	20250109	155300	13793145	2945	2945	2945	2945	0
322	20250109	155200	13793145	2945	2945	2945	2945	0
323	20250109	155100	13793145	2945	2945	2945	2945	0
324	20250109	155000	13793145	2945	2945	2945	2945	0
325	20250109	154900	13793145	2945	2945	2945	2945	0
326	20250109	154800	13793145	2945	2945	2945	2945	0
327	20250109	154700	13793145	2945	2945	2945	2945	0
328	20250109	154600	13793145	2945	2945	2945	2945	0
329	20250109	154500	13793145	2945	2945	2945	2945	0
330	20250109	154400	13793145	2945	2945	2945	2945	0
331	20250109	154300	13793145	2945	2945	2945	2945	0
332	20250109	154200	13793145	2945	2945	2945	2945	82
333	20250109	154100	13793145	2945	2945	2945	2945	0
334	20250109	154000	13793145	2945	2945	2945	2945	0
335	20250109	153900	13793145	2945	2945	2945	2945	0
336	20250109	153800	13793145	2945	2945	2945	2945	0
337	20250109	153700	13793145	2945	2945	2945	2945	0
338	20250109	153600	13793145	2945	2945	2945	2945	0
339	20250109	153500	13793145	2945	2945	2945	2945	0
340	20250109	153400	13793145	2945	2945	2945	2945	0
341	20250109	153300	13793145	2945	2945	2945	2945	0
342	20250109	153200	13793145	2945	2945	2945	2945	0
343	20250109	153100	13793145	2945	2945	2945	2945	0
344	20250109	153000	13793145	2945	2945	2945	2945	82
345	20250109	152900	13551655	2935	2935	2935	2935	0
346	20250109	152800	13551655	2935	2935	2935	2935	0
347	20250109	152700	13551655	2935	2935	2935	2935	0
348	20250109	152600	13551655	2935	2935	2935	2935	0
349	20250109	152500	13551655	2935	2935	2935	2935	0
350	20250109	152400	13551655	2935	2935	2935	2935	0
351	20250109	152300	13551655	2935	2935	2935	2935	0
352	20250109	152200	13551655	2935	2935	2935	2935	0
353	20250109	152100	13551655	2935	2935	2935	2935	0
354	20250109	152000	13551655	2935	2935	2935	2935	0
355	20250109	151900	13551655	2935	2935	2935	2935	170
356	20250109	151800	13052705	2935	2935	2935	2935	4
357	20250109	151700	13040965	2935	2940	2940	2935	34
358	20250109	151600	12941025	2935	2935	2935	2935	0
359	20250109	151500	12941025	2935	2935	2935	2935	0
360	20250109	151400	12941025	2935	2935	2935	2935	0
361	20250109	151300	12941025	2935	2935	2935	2935	4
362	20250109	151200	12929285	2935	2935	2935	2935	0
363	20250109	151100	12929285	2935	2935	2935	2935	0
364	20250109	151000	12929285	2935	2935	2935	2935	86
365	20250109	150900	12676875	2940	2940	2940	2940	0
366	20250109	150800	12676875	2940	2940	2940	2940	0
367	20250109	150700	12676875	2940	2940	2940	2940	0
368	20250109	150600	12676875	2940	2940	2940	2940	0
369	20250109	150500	12676875	2940	2940	2940	2940	0
370	20250109	150400	12676875	2940	2940	2940	2940	0
371	20250109	150300	12676875	2940	2940	2940	2940	0
372	20250109	150200	12676875	2940	2940	2940	2940	0
373	20250109	150100	12676875	2940	2940	2940	2940	0
374	20250109	150000	12676875	2940	2940	2940	2940	0
375	20250109	145900	12676875	2940	2940	2940	2940	0
376	20250109	145800	12676875	2940	2940	2940	2940	0
377	20250109	145700	12676875	2940	2940	2940	2940	0
378	20250109	145600	12676875	2940	2940	2940	2940	0
379	20250109	145500	12676875	2940	2940	2940	2940	0
380	20250109	145400	12676875	2940	2940	2940	2940	0
381	20250109	145300	12676875	2940	2940	2940	2940	0
382	20250109	145200	12676875	2940	2940	2940	2940	0
383	20250109	145100	12676875	2940	2940	2940	2940	0
384	20250109	145000	12676875	2940	2940	2940	2940	0
385	20250109	144900	12676875	2940	2940	2940	2940	0
386	20250109	144800	12676875	2940	2940	2940	2940	0
387	20250109	144700	12676875	2940	2940	2940	2940	0
388	20250109	144600	12676875	2940	2940	2940	2940	0
389	20250109	144500	12676875	2940	2940	2940	2940	0
390	20250109	144400	12676875	2940	2940	2940	2940	0
391	20250109	144300	12676875	2940	2940	2940	2940	0
392	20250109	144200	12676875	2940	2940	2940	2940	0
393	20250109	144100	12676875	2940	2940	2940	2940	0
394	20250109	144000	12676875	2940	2940	2940	2940	0
395	20250109	143900	12676875	2940	2940	2940	2940	0
396	20250109	143800	12676875	2940	2940	2940	2940	0
397	20250109	143700	12676875	2940	2940	2940	2940	0
398	20250109	143600	12676875	2940	2940	2940	2940	0
399	20250109	143500	12676875	2940	2940	2940	2940	0
400	20250109	143400	12676875	2940	2940	2940	2940	0
401	20250109	143300	12676875	2940	2940	2940	2940	0
402	20250109	143200	12676875	2940	2940	2940	2940	0
403	20250109	143100	12676875	2940	2940	2940	2940	1
404	20250109	143000	12673935	2945	2945	2945	2945	0
405	20250109	142900	12673935	2945	2945	2945	2945	0
406	20250109	142800	12673935	2945	2945	2945	2945	0
407	20250109	142700	12673935	2945	2945	2945	2945	0
408	20250109	142600	12673935	2945	2945	2945	2945	0
409	20250109	142500	12673935	2945	2945	2945	2945	0
410	20250109	142400	12673935	2945	2945	2945	2945	0
411	20250109	142300	12673935	2945	2945	2945	2945	0
412	20250109	142200	12673935	2945	2945	2945	2945	1
413	20250109	142100	12670990	2910	2910	2910	2910	1
414	20250109	142000	12668080	2945	2945	2945	2945	0
415	20250109	141900	12668080	2945	2945	2945	2945	0
416	20250109	141800	12668080	2945	2945	2945	2945	0
417	20250109	141700	12668080	2945	2945	2945	2945	0
418	20250109	141600	12668080	2945	2945	2945	2945	0
419	20250109	141500	12668080	2945	2945	2945	2945	0
420	20250109	141400	12668080	2945	2945	2945	2945	0
421	20250109	141300	12668080	2945	2945	2945	2945	0
422	20250109	141200	12668080	2945	2945	2945	2945	0
423	20250109	141100	12668080	2945	2945	2945	2945	0
424	20250109	141000	12668080	2945	2945	2945	2945	0
425	20250109	140900	12668080	2945	2945	2945	2945	0
426	20250109	140800	12668080	2945	2945	2945	2945	0
427	20250109	140700	12668080	2945	2945	2945	2945	0
428	20250109	140600	12668080	2945	2945	2945	2945	0
429	20250109	140500	12668080	2945	2945	2945	2945	0
430	20250109	140400	12668080	2945	2945	2945	2945	0
431	20250109	140300	12668080	2945	2945	2945	2945	0
432	20250109	140200	12668080	2945	2945	2945	2945	0
433	20250109	140100	12668080	2945	2945	2945	2945	0
434	20250109	140000	12668080	2945	2945	2945	2945	0
435	20250109	135900	12668080	2945	2945	2945	2945	0
436	20250109	135800	12668080	2945	2945	2945	2945	0
437	20250109	135700	12668080	2945	2945	2945	2945	0
438	20250109	135600	12668080	2945	2945	2945	2945	0
439	20250109	135500	12668080	2945	2945	2945	2945	1
440	20250109	135400	12665135	2915	2915	2915	2915	17
441	20250109	135300	12615580	2945	2945	2945	2945	0
442	20250109	135200	12615580	2945	2945	2945	2945	0
443	20250109	135100	12615580	2945	2945	2945	2945	0
444	20250109	135000	12615580	2945	2945	2945	2945	1
445	20250109	134900	12612635	2915	2915	2915	2915	0
446	20250109	134800	12612635	2915	2915	2915	2915	0
447	20250109	134700	12612635	2915	2915	2915	2915	0
448	20250109	134600	12612635	2915	2920	2920	2915	100
449	20250109	134500	12321110	2945	2945	2945	2945	0
450	20250109	134400	12321110	2945	2945	2945	2945	0
451	20250109	134300	12321110	2945	2945	2945	2945	20
452	20250109	134200	12262210	2950	2950	2950	2950	0
453	20250109	134100	12262210	2950	2950	2950	2950	0
454	20250109	134000	12262210	2950	2950	2950	2950	0
455	20250109	133900	12262210	2950	2950	2950	2950	0
456	20250109	133800	12262210	2950	2950	2950	2950	0
457	20250109	133700	12262210	2950	2950	2950	2950	0
458	20250109	133600	12262210	2950	2950	2950	2950	0
459	20250109	133500	12262210	2950	2950	2950	2950	0
460	20250109	133400	12262210	2950	2950	2950	2950	0
461	20250109	133300	12262210	2950	2950	2950	2950	0
462	20250109	133200	12262210	2950	2950	2950	2950	0
463	20250109	133100	12262210	2950	2950	2950	2950	0
464	20250109	133000	12262210	2950	2950	2950	2950	0
465	20250109	132900	12262210	2950	2950	2950	2950	0
466	20250109	132800	12262210	2950	2950	2950	2950	0
467	20250109	132700	12262210	2950	2950	2950	2950	0
468	20250109	132600	12262210	2950	2950	2950	2950	0
469	20250109	132500	12262210	2950	2950	2950	2950	0
470	20250109	132400	12262210	2950	2950	2950	2950	0
471	20250109	132300	12262210	2950	2950	2950	2950	0
472	20250109	132200	12262210	2950	2950	2950	2950	0
473	20250109	132100	12262210	2950	2950	2950	2950	0
474	20250109	132000	12262210	2950	2950	2950	2950	0
475	20250109	131900	12262210	2950	2950	2950	2950	0
476	20250109	131800	12262210	2950	2950	2950	2950	0
477	20250109	131700	12262210	2950	2950	2950	2950	0
478	20250109	131600	12262210	2950	2950	2950	2950	0
479	20250109	131500	12262210	2950	2950	2950	2950	0
480	20250109	131400	12262210	2950	2950	2950	2950	0
481	20250109	131300	12262210	2950	2950	2950	2950	0
482	20250109	131200	12262210	2950	2950	2950	2950	0
483	20250109	131100	12262210	2950	2950	2950	2950	0
484	20250109	131000	12262210	2950	2950	2950	2950	0
485	20250109	130900	12262210	2950	2950	2950	2950	0
486	20250109	130800	12262210	2950	2950	2950	2950	0
487	20250109	130700	12262210	2950	2950	2950	2950	0
488	20250109	130600	12262210	2950	2950	2950	2950	0
489	20250109	130500	12262210	2950	2950	2950	2950	0
490	20250109	130400	12262210	2950	2950	2950	2950	0
491	20250109	130300	12262210	2950	2950	2950	2950	0
492	20250109	130200	12262210	2950	2950	2950	2950	0
493	20250109	130100	12262210	2950	2950	2950	2950	0
494	20250109	130000	12262210	2950	2950	2950	2950	0
495	20250109	125900	12262210	2950	2950	2950	2950	0
496	20250109	125800	12262210	2950	2950	2950	2950	0
497	20250109	125700	12262210	2950	2950	2950	2950	0
498	20250109	125600	12262210	2950	2950	2950	2950	0
499	20250109	125500	12262210	2950	2950	2950	2950	0
500	20250109	125400	12262210	2950	2950	2950	2950	0
501	20250109	125300	12262210	2950	2950	2950	2950	0
502	20250109	125200	12262210	2950	2950	2950	2950	0
503	20250109	125100	12262210	2950	2950	2950	2950	0
504	20250109	125000	12262210	2950	2950	2950	2950	0
505	20250109	124900	12262210	2950	2950	2950	2950	0
506	20250109	124800	12262210	2950	2950	2950	2950	0
507	20250109	124700	12262210	2950	2950	2950	2950	0
508	20250109	124600	12262210	2950	2950	2950	2950	0
509	20250109	124500	12262210	2950	2950	2950	2950	0
510	20250109	124400	12262210	2950	2950	2950	2950	0
511	20250109	124300	12262210	2950	2950	2950	2950	0
512	20250109	124200	12262210	2950	2950	2950	2950	0
513	20250109	124100	12262210	2950	2950	2950	2950	0
514	20250109	124000	12262210	2950	2950	2950	2950	0
515	20250109	123900	12262210	2950	2950	2950	2950	0
516	20250109	123800	12262210	2950	2950	2950	2950	0
517	20250109	123700	12262210	2950	2950	2950	2950	0
518	20250109	123600	12262210	2950	2950	2950	2950	0
519	20250109	123500	12262210	2950	2950	2950	2950	0
520	20250109	123400	12262210	2950	2950	2950	2950	0
521	20250109	123300	12262210	2950	2950	2950	2950	0
522	20250109	123200	12262210	2950	2950	2950	2950	0
523	20250109	123100	12262210	2950	2950	2950	2950	0
524	20250109	123000	12262210	2950	2950	2950	2950	0
525	20250109	122900	12262210	2950	2950	2950	2950	0
526	20250109	122800	12262210	2950	2950	2950	2950	0
527	20250109	122700	12262210	2950	2950	2950	2950	0
528	20250109	122600	12262210	2950	2950	2950	2950	0
529	20250109	122500	12262210	2950	2950	2950	2950	0
530	20250109	122400	12262210	2950	2950	2950	2950	0
531	20250109	122300	12262210	2950	2950	2950	2950	0
532	20250109	122200	12262210	2950	2950	2950	2950	0
533	20250109	122100	12262210	2950	2950	2950	2950	0
534	20250109	122000	12262210	2950	2950	2950	2950	0
535	20250109	121900	12262210	2950	2950	2950	2950	3
536	20250109	121800	12253360	2950	2950	2950	2950	25
537	20250109	121700	12179610	2950	2950	2950	2950	27
538	20250109	121600	12099960	2950	2950	2950	2950	18
539	20250109	121500	12046860	2950	2950	2950	2950	227
540	20250109	121400	11377210	2955	2955	2955	2955	0
541	20250109	121300	11377210	2955	2955	2955	2955	0
542	20250109	121200	11377210	2955	2955	2955	2955	0
543	20250109	121100	11377210	2955	2955	2955	2955	0
544	20250109	121000	11377210	2955	2955	2955	2955	0
545	20250109	120900	11377210	2955	2955	2955	2955	0
546	20250109	120800	11377210	2955	2955	2955	2955	0
547	20250109	120700	11377210	2955	2955	2955	2955	0
548	20250109	120600	11377210	2955	2955	2955	2955	0
549	20250109	120500	11377210	2955	2955	2955	2955	0
550	20250109	120400	11377210	2955	2955	2955	2955	0
551	20250109	120300	11377210	2955	2955	2955	2955	0
552	20250109	120200	11377210	2955	2955	2955	2955	0
553	20250109	120100	11377210	2955	2955	2955	2955	0
554	20250109	120000	11377210	2955	2955	2955	2955	0
555	20250109	115900	11377210	2955	2955	2955	2955	0
556	20250109	115800	11377210	2955	2955	2955	2955	0
557	20250109	115700	11377210	2955	2955	2955	2955	0
558	20250109	115600	11377210	2955	2955	2955	2955	1
559	20250109	115500	11374255	2910	2910	2910	2910	1
560	20250109	115400	11371345	2950	2950	2950	2950	0
561	20250109	115300	11371345	2950	2950	2950	2950	0
562	20250109	115200	11371345	2950	2950	2950	2950	0
563	20250109	115100	11371345	2950	2950	2950	2950	0
564	20250109	115000	11371345	2950	2950	2950	2950	0
565	20250109	114900	11371345	2950	2950	2950	2950	0
566	20250109	114800	11371345	2950	2950	2950	2950	0
567	20250109	114700	11371345	2950	2950	2950	2950	0
568	20250109	114600	11371345	2950	2950	2950	2950	0
569	20250109	114500	11371345	2950	2950	2950	2950	0
570	20250109	114400	11371345	2950	2950	2950	2950	0
571	20250109	114300	11371345	2950	2950	2950	2950	0
572	20250109	114200	11371345	2950	2950	2950	2950	0
573	20250109	114100	11371345	2950	2950	2950	2950	1
574	20250109	114000	11368395	2950	2950	2950	2950	0
575	20250109	113900	11368395	2950	2950	2950	2950	0
576	20250109	113800	11368395	2950	2950	2950	2950	0
577	20250109	113700	11368395	2950	2950	2950	2950	0
578	20250109	113600	11368395	2950	2950	2950	2950	0
579	20250109	113500	11368395	2950	2950	2950	2950	0
580	20250109	113400	11368395	2950	2950	2950	2950	0
581	20250109	113300	11368395	2950	2950	2950	2950	0
582	20250109	113200	11368395	2950	2950	2950	2950	0
583	20250109	113100	11368395	2950	2950	2950	2950	0
584	20250109	113000	11368395	2950	2950	2950	2950	0
585	20250109	112900	11368395	2950	2950	2950	2950	0
586	20250109	112800	11368395	2950	2950	2950	2950	0
587	20250109	112700	11368395	2950	2950	2950	2950	0
588	20250109	112600	11368395	2950	2950	2950	2950	0
589	20250109	112500	11368395	2950	2950	2950	2950	0
590	20250109	112400	11368395	2950	2950	2950	2950	0
591	20250109	112300	11368395	2950	2950	2950	2950	0
592	20250109	112200	11368395	2950	2950	2950	2950	0
593	20250109	112100	11368395	2950	2950	2950	2950	0
594	20250109	112000	11368395	2950	2950	2950	2950	0
595	20250109	111900	11368395	2950	2950	2950	2950	1
596	20250109	111800	11365445	2950	2950	2950	2950	0
597	20250109	111700	11365445	2950	2950	2950	2950	0
598	20250109	111600	11365445	2950	2950	2950	2950	1
599	20250109	111500	11362495	2955	2955	2955	2955	0
600	20250109	111400	11362495	2955	2955	2955	2955	0
601	20250109	111300	11362495	2955	2955	2955	2955	0
602	20250109	111200	11362495	2955	2955	2955	2955	0
603	20250109	111100	11362495	2955	2955	2955	2955	0
604	20250109	111000	11362495	2955	2955	2955	2955	0
605	20250109	110900	11362495	2955	2955	2955	2955	0
606	20250109	110800	11362495	2955	2955	2955	2955	0
607	20250109	110700	11362495	2955	2955	2955	2955	0
608	20250109	110600	11362495	2955	2955	2955	2955	0
609	20250109	110500	11362495	2955	2955	2955	2955	0
610	20250109	110400	11362495	2955	2955	2955	2955	1
611	20250109	110300	11359540	2875	2920	2920	2875	518
612	20250109	110200	9864120	2960	2955	2960	2920	21
613	20250109	110100	9802080	2955	2955	2955	2955	0
614	20250109	110000	9802080	2955	2955	2955	2955	0
615	20250109	105900	9802080	2955	2955	2955	2955	0
616	20250109	105800	9802080	2955	2955	2955	2955	0
617	20250109	105700	9802080	2955	2955	2955	2955	0
618	20250109	105600	9802080	2955	2955	2955	2955	0
619	20250109	105500	9802080	2955	2955	2955	2955	0
620	20250109	105400	9802080	2955	2955	2955	2955	0
621	20250109	105300	9802080	2955	2955	2955	2955	0
622	20250109	105200	9802080	2955	2955	2955	2955	0
623	20250109	105100	9802080	2955	2955	2955	2955	0
624	20250109	105000	9802080	2955	2955	2955	2955	0
625	20250109	104900	9802080	2955	2955	2955	2955	0
626	20250109	104800	9802080	2955	2955	2955	2955	0
627	20250109	104700	9802080	2955	2955	2955	2955	0
628	20250109	104600	9802080	2955	2955	2955	2955	0
629	20250109	104500	9802080	2955	2955	2955	2955	0
630	20250109	104400	9802080	2955	2955	2955	2955	0
631	20250109	104300	9802080	2955	2955	2955	2955	0
632	20250109	104200	9802080	2955	2955	2955	2955	0
633	20250109	104100	9802080	2955	2955	2955	2955	0
634	20250109	104000	9802080	2955	2955	2955	2955	0
635	20250109	103900	9802080	2955	2955	2955	2955	0
636	20250109	103800	9802080	2955	2955	2955	2955	0
637	20250109	103700	9802080	2955	2955	2955	2955	0
638	20250109	103600	9802080	2955	2955	2955	2955	0
639	20250109	103500	9802080	2955	2955	2955	2955	0
640	20250109	103400	9802080	2955	2955	2955	2955	0
641	20250109	103300	9802080	2955	2955	2955	2955	0
642	20250109	103200	9802080	2955	2955	2955	2955	0
643	20250109	103100	9802080	2955	2955	2955	2955	200
644	20250109	103000	9211080	2955	2955	2955	2955	0
645	20250109	102900	9211080	2955	2955	2955	2955	0
646	20250109	102800	9211080	2955	2955	2955	2955	0
647	20250109	102700	9211080	2955	2955	2955	2955	0
648	20250109	102600	9211080	2955	2955	2955	2955	0
649	20250109	102500	9211080	2955	2955	2955	2955	0
650	20250109	102400	9211080	2955	2955	2955	2955	0
651	20250109	102300	9211080	2955	2955	2955	2955	0
652	20250109	102200	9211080	2955	2955	2955	2955	0
653	20250109	102100	9211080	2955	2955	2955	2955	1
654	20250109	102000	9208125	2915	2920	2920	2915	2
655	20250109	101900	9202290	2955	2955	2955	2955	0
656	20250109	101800	9202290	2955	2955	2955	2955	0
657	20250109	101700	9202290	2955	2955	2955	2955	0
658	20250109	101600	9202290	2955	2955	2955	2955	0
659	20250109	101500	9202290	2955	2955	2955	2955	0
660	20250109	101400	9202290	2955	2955	2955	2955	0
661	20250109	101300	9202290	2955	2955	2955	2955	0
662	20250109	101200	9202290	2955	2955	2955	2955	0
663	20250109	101100	9202290	2955	2955	2955	2955	0
664	20250109	101000	9202290	2955	2955	2955	2955	10
665	20250109	100900	9172740	2955	2955	2955	2955	0
666	20250109	100800	9172740	2955	2955	2955	2955	0
667	20250109	100700	9172740	2955	2955	2955	2955	0
668	20250109	100600	9172740	2955	2955	2955	2955	0
669	20250109	100500	9172740	2955	2955	2955	2955	0
670	20250109	100400	9172740	2955	2955	2955	2955	2
671	20250109	100300	9166830	2950	2950	2950	2950	169
672	20250109	100200	8668280	2950	2945	2950	2945	1345
673	20250109	100100	4701555	2930	2925	2930	2925	270
674	20250109	100000	3911755	2920	2920	2920	2920	0
675	20250109	095900	3911755	2920	2920	2920	2920	0
676	20250109	095800	3911755	2920	2920	2920	2920	0
677	20250109	095700	3911755	2920	2920	2920	2920	0
678	20250109	095600	3911755	2920	2920	2920	2920	0
679	20250109	095500	3911755	2920	2920	2920	2920	0
680	20250109	095400	3911755	2920	2920	2920	2920	1
681	20250109	095300	3908835	2925	2925	2925	2925	0
682	20250109	095200	3908835	2925	2925	2925	2925	1
683	20250109	095100	3905910	2925	2925	2925	2925	0
684	20250109	095000	3905910	2925	2925	2925	2925	0
685	20250109	094900	3905910	2925	2925	2925	2925	0
686	20250109	094800	3905910	2925	2925	2925	2925	0
687	20250109	094700	3905910	2925	2925	2925	2925	0
688	20250109	094600	3905910	2925	2925	2925	2925	10
689	20250109	094500	3876660	2900	2900	2900	2900	0
690	20250109	094400	3876660	2900	2900	2900	2900	0
691	20250109	094300	3876660	2900	2900	2900	2900	6
692	20250109	094200	3859260	2900	2900	2900	2900	0
693	20250109	094100	3859260	2900	2900	2900	2900	0
694	20250109	094000	3859260	2900	2910	2910	2900	110
695	20250109	093900	3540010	2910	2930	2930	2910	80
696	20250109	093800	3307075	2945	2945	2945	2945	2
697	20250109	093700	3301185	2945	2940	2945	2930	14
698	20250109	093600	3260070	2940	2940	2940	2940	8
699	20250109	093500	3236550	2950	2950	2950	2950	5
700	20250109	093400	3221800	2930	2930	2930	2930	0
701	20250109	093300	3221800	2930	2930	2930	2930	1
702	20250109	093200	3218870	2930	2930	2930	2930	0
703	20250109	093100	3218870	2930	2930	2930	2930	92
704	20250109	093000	2949310	2930	2930	2930	2930	0
705	20250109	092900	2949310	2930	2930	2930	2930	0
706	20250109	092800	2949310	2930	2930	2930	2930	0
707	20250109	092700	2949310	2930	2930	2930	2930	0
708	20250109	092600	2949310	2930	2930	2930	2930	0
709	20250109	092500	2949310	2930	2930	2930	2930	0
710	20250109	092400	2949310	2930	2915	2930	2915	20
711	20250109	092300	2890860	2915	2915	2915	2915	20
712	20250109	092200	2832560	2930	2930	2930	2930	0
713	20250109	092100	2832560	2930	2930	2930	2930	0
714	20250109	092000	2832560	2930	2930	2930	2930	1
715	20250109	091900	2829630	2930	2930	2930	2930	30
716	20250109	091800	2741730	2930	2930	2930	2930	200
717	20250109	091700	2155730	2920	2920	2920	2920	42
718	20250109	091600	2033090	2920	2920	2920	2920	0
719	20250109	091500	2033090	2920	2920	2920	2920	8
720	20250109	091400	2009730	2920	2920	2920	2920	0
721	20250109	091300	2009730	2920	2920	2920	2920	250
722	20250109	091200	1279730	2920	2920	2920	2920	0
723	20250109	091100	1279730	2920	2920	2920	2920	0
724	20250109	091000	1279730	2920	2920	2920	2920	0
725	20250109	090900	1279730	2920	2920	2920	2920	0
726	20250109	090800	1279730	2920	2920	2920	2920	0
727	20250109	090700	1279730	2920	2920	2920	2920	0
728	20250109	090600	1279730	2920	2920	2920	2920	0
729	20250109	090500	1279730	2920	2920	2920	2920	0
730	20250109	090400	1279730	2920	2920	2920	2920	0
731	20250109	090300	1279730	2920	2920	2920	2920	0
732	20250109	090200	1279730	2920	2920	2920	2920	104
733	20250109	090100	976050	2955	2955	2955	2955	0
734	20250109	090000	976050	2955	2920	2955	2895	335