KissMeData/340930/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212000	22515389	1360	1360	1360	1360	418
3	20250115	211900	22515389	1360	1360	1360	1360	0
4	20250115	211800	22515389	1360	1360	1360	1360	0
5	20250115	211700	22515389	1360	1360	1360	1360	0
6	20250115	211600	22515389	1360	1360	1360	1360	0
7	20250115	211500	22515389	1360	1360	1360	1360	0
8	20250115	211400	22515389	1360	1360	1360	1360	0
9	20250115	211300	22515389	1360	1360	1360	1360	0
10	20250115	211200	22515389	1360	1360	1360	1360	0
11	20250115	211100	22515389	1360	1360	1360	1360	0
12	20250115	211000	22515389	1360	1360	1360	1360	0
13	20250115	210900	22515389	1360	1360	1360	1360	0
14	20250115	210800	22515389	1360	1360	1360	1360	0
15	20250115	210700	22515389	1360	1360	1360	1360	0
16	20250115	210600	22515389	1360	1360	1360	1360	0
17	20250115	210500	22515389	1360	1360	1360	1360	0
18	20250115	210400	22515389	1360	1360	1360	1360	0
19	20250115	210300	22515389	1360	1360	1360	1360	0
20	20250115	210200	22515389	1360	1360	1360	1360	0
21	20250115	210100	22515389	1360	1360	1360	1360	0
22	20250115	210000	22515389	1360	1360	1360	1360	0
23	20250115	205900	22515389	1360	1360	1360	1360	0
24	20250115	205800	22515389	1360	1360	1360	1360	0
25	20250115	205700	22515389	1360	1360	1360	1360	0
26	20250115	205600	22515389	1360	1360	1360	1360	0
27	20250115	205500	22515389	1360	1360	1360	1360	0
28	20250115	205400	22515389	1360	1360	1360	1360	0
29	20250115	205300	22515389	1360	1360	1360	1360	0
30	20250115	205200	22515389	1360	1360	1360	1360	0
31	20250115	205100	22515389	1360	1360	1360	1360	0
32	20250115	205000	22515389	1360	1360	1360	1360	418
33	20250115	204900	22515389	1360	1360	1360	1360	0
34	20250115	204800	22515389	1360	1360	1360	1360	0
35	20250115	204700	22515389	1360	1360	1360	1360	0
36	20250115	204600	22515389	1360	1360	1360	1360	0
37	20250115	204500	22515389	1360	1360	1360	1360	0
38	20250115	204400	22515389	1360	1360	1360	1360	0
39	20250115	204300	22515389	1360	1360	1360	1360	0
40	20250115	204200	22515389	1360	1360	1360	1360	0
41	20250115	204100	22515389	1360	1360	1360	1360	0
42	20250115	204000	22515389	1360	1360	1360	1360	0
43	20250115	203900	22515389	1360	1360	1360	1360	0
44	20250115	203800	22515389	1360	1360	1360	1360	0
45	20250115	203700	22515389	1360	1360	1360	1360	0
46	20250115	203600	22515389	1360	1360	1360	1360	0
47	20250115	203500	22515389	1360	1360	1360	1360	0
48	20250115	203400	22515389	1360	1360	1360	1360	0
49	20250115	203300	22515389	1360	1360	1360	1360	0
50	20250115	203200	22515389	1360	1360	1360	1360	0
51	20250115	203100	22515389	1360	1360	1360	1360	0
52	20250115	203000	22515389	1360	1360	1360	1360	0
53	20250115	202900	22515389	1360	1360	1360	1360	0
54	20250115	202800	22515389	1360	1360	1360	1360	0
55	20250115	202700	22515389	1360	1360	1360	1360	0
56	20250115	202600	22515389	1360	1360	1360	1360	0
57	20250115	202500	22515389	1360	1360	1360	1360	0
58	20250115	202400	22515389	1360	1360	1360	1360	0
59	20250115	202300	22515389	1360	1360	1360	1360	0
60	20250115	202200	22515389	1360	1360	1360	1360	0
61	20250115	202100	22515389	1360	1360	1360	1360	0
62	20250115	202000	22515389	1360	1360	1360	1360	418
63	20250115	201900	22515389	1360	1360	1360	1360	0
64	20250115	201800	22515389	1360	1360	1360	1360	0
65	20250115	201700	22515389	1360	1360	1360	1360	0
66	20250115	201600	22515389	1360	1360	1360	1360	0
67	20250115	201500	22515389	1360	1360	1360	1360	0
68	20250115	201400	22515389	1360	1360	1360	1360	0
69	20250115	201300	22515389	1360	1360	1360	1360	0
70	20250115	201200	22515389	1360	1360	1360	1360	0
71	20250115	201100	22515389	1360	1360	1360	1360	0
72	20250115	201000	22515389	1360	1360	1360	1360	0
73	20250115	200900	22515389	1360	1360	1360	1360	0
74	20250115	200800	22515389	1360	1360	1360	1360	0
75	20250115	200700	22515389	1360	1360	1360	1360	0
76	20250115	200600	22515389	1360	1360	1360	1360	0
77	20250115	200500	22515389	1360	1360	1360	1360	0
78	20250115	200400	22515389	1360	1360	1360	1360	0
79	20250115	200300	22515389	1360	1360	1360	1360	0
80	20250115	200200	22515389	1360	1360	1360	1360	0
81	20250115	200100	22515389	1360	1360	1360	1360	0
82	20250115	200000	22515389	1360	1360	1360	1360	0
83	20250115	195900	22515389	1360	1360	1360	1360	0
84	20250115	195800	22515389	1360	1360	1360	1360	0
85	20250115	195700	22515389	1360	1360	1360	1360	0
86	20250115	195600	22515389	1360	1360	1360	1360	0
87	20250115	195500	22515389	1360	1360	1360	1360	0
88	20250115	195400	22515389	1360	1360	1360	1360	0
89	20250115	195300	22515389	1360	1360	1360	1360	0
90	20250115	195200	22515389	1360	1360	1360	1360	0
91	20250115	195100	22515389	1360	1360	1360	1360	0
92	20250115	195000	22515389	1360	1360	1360	1360	418
93	20250115	194900	22515389	1360	1360	1360	1360	0
94	20250115	194800	22515389	1360	1360	1360	1360	0
95	20250115	194700	22515389	1360	1360	1360	1360	0
96	20250115	194600	22515389	1360	1360	1360	1360	0
97	20250115	194500	22515389	1360	1360	1360	1360	0
98	20250115	194400	22515389	1360	1360	1360	1360	0
99	20250115	194300	22515389	1360	1360	1360	1360	0
100	20250115	194200	22515389	1360	1360	1360	1360	0
101	20250115	194100	22515389	1360	1360	1360	1360	0
102	20250115	194000	22515389	1360	1360	1360	1360	0
103	20250115	193900	22515389	1360	1360	1360	1360	0
104	20250115	193800	22515389	1360	1360	1360	1360	0
105	20250115	193700	22515389	1360	1360	1360	1360	0
106	20250115	193600	22515389	1360	1360	1360	1360	0
107	20250115	193500	22515389	1360	1360	1360	1360	0
108	20250115	193400	22515389	1360	1360	1360	1360	0
109	20250115	193300	22515389	1360	1360	1360	1360	0
110	20250115	193200	22515389	1360	1360	1360	1360	0
111	20250115	193100	22515389	1360	1360	1360	1360	0
112	20250115	193000	22515389	1360	1360	1360	1360	0
113	20250115	192900	22515389	1360	1360	1360	1360	0
114	20250115	192800	22515389	1360	1360	1360	1360	0
115	20250115	192700	22515389	1360	1360	1360	1360	0
116	20250115	192600	22515389	1360	1360	1360	1360	0
117	20250115	192500	22515389	1360	1360	1360	1360	0
118	20250115	192400	22515389	1360	1360	1360	1360	0
119	20250115	192300	22515389	1360	1360	1360	1360	0
120	20250115	192200	22515389	1360	1360	1360	1360	0
121	20250115	192100	22515389	1360	1360	1360	1360	0
122	20250115	192000	22515389	1360	1360	1360	1360	418
123	20250115	191900	22515389	1360	1360	1360	1360	0
124	20250115	191800	22515389	1360	1360	1360	1360	0
125	20250115	191700	22515389	1360	1360	1360	1360	0
126	20250115	191600	22515389	1360	1360	1360	1360	0
127	20250115	191500	22515389	1360	1360	1360	1360	0
128	20250115	191400	22515389	1360	1360	1360	1360	0
129	20250115	191300	22515389	1360	1360	1360	1360	0
130	20250115	191200	22515389	1360	1360	1360	1360	0
131	20250115	191100	22515389	1360	1360	1360	1360	0
132	20250115	191000	22515389	1360	1360	1360	1360	0
133	20250115	190900	22515389	1360	1360	1360	1360	0
134	20250115	190800	22515389	1360	1360	1360	1360	0
135	20250115	190700	22515389	1360	1360	1360	1360	0
136	20250115	190600	22515389	1360	1360	1360	1360	0
137	20250115	190500	22515389	1360	1360	1360	1360	0
138	20250115	190400	22515389	1360	1360	1360	1360	0
139	20250115	190300	22515389	1360	1360	1360	1360	0
140	20250115	190200	22515389	1360	1360	1360	1360	0
141	20250115	190100	22515389	1360	1360	1360	1360	0
142	20250115	190000	22515389	1360	1360	1360	1360	0
143	20250115	185900	22515389	1360	1360	1360	1360	0
144	20250115	185800	22515389	1360	1360	1360	1360	0
145	20250115	185700	22515389	1360	1360	1360	1360	0
146	20250115	185600	22515389	1360	1360	1360	1360	0
147	20250115	185500	22515389	1360	1360	1360	1360	0
148	20250115	185400	22515389	1360	1360	1360	1360	0
149	20250115	185300	22515389	1360	1360	1360	1360	0
150	20250115	185200	22515389	1360	1360	1360	1360	0
151	20250115	185100	22515389	1360	1360	1360	1360	0
152	20250115	185000	22515389	1360	1360	1360	1360	418
153	20250115	184900	22515389	1360	1360	1360	1360	0
154	20250115	184800	22515389	1360	1360	1360	1360	0
155	20250115	184700	22515389	1360	1360	1360	1360	0
156	20250115	184600	22515389	1360	1360	1360	1360	0
157	20250115	184500	22515389	1360	1360	1360	1360	0
158	20250115	184400	22515389	1360	1360	1360	1360	0
159	20250115	184300	22515389	1360	1360	1360	1360	0
160	20250115	184200	22515389	1360	1360	1360	1360	0
161	20250115	184100	22515389	1360	1360	1360	1360	0
162	20250115	184000	22515389	1360	1360	1360	1360	0
163	20250115	183900	22515389	1360	1360	1360	1360	0
164	20250115	183800	22515389	1360	1360	1360	1360	0
165	20250115	183700	22515389	1360	1360	1360	1360	0
166	20250115	183600	22515389	1360	1360	1360	1360	0
167	20250115	183500	22515389	1360	1360	1360	1360	0
168	20250115	183400	22515389	1360	1360	1360	1360	0
169	20250115	183300	22515389	1360	1360	1360	1360	0
170	20250115	183200	22515389	1360	1360	1360	1360	0
171	20250115	183100	22515389	1360	1360	1360	1360	0
172	20250115	183000	22515389	1360	1360	1360	1360	0
173	20250115	182900	22515389	1360	1360	1360	1360	0
174	20250115	182800	22515389	1360	1360	1360	1360	0
175	20250115	182700	22515389	1360	1360	1360	1360	0
176	20250115	182600	22515389	1360	1360	1360	1360	0
177	20250115	182500	22515389	1360	1360	1360	1360	0
178	20250115	182400	22515389	1360	1360	1360	1360	0
179	20250115	182300	22515389	1360	1360	1360	1360	0
180	20250115	182200	22515389	1360	1360	1360	1360	0
181	20250115	182100	22515389	1360	1360	1360	1360	0
182	20250115	182000	22515389	1360	1360	1360	1360	418
183	20250115	181900	22515389	1360	1360	1360	1360	0
184	20250115	181800	22515389	1360	1360	1360	1360	0
185	20250115	181700	22515389	1360	1360	1360	1360	0
186	20250115	181600	22515389	1360	1360	1360	1360	0
187	20250115	181500	22515389	1360	1360	1360	1360	0
188	20250115	181400	22515389	1360	1360	1360	1360	0
189	20250115	181300	22515389	1360	1360	1360	1360	0
190	20250115	181200	22515389	1360	1360	1360	1360	0
191	20250115	181100	22515389	1360	1360	1360	1360	0
192	20250115	181000	22515389	1360	1360	1360	1360	0
193	20250115	180900	22515389	1360	1360	1360	1360	0
194	20250115	180800	22515389	1360	1360	1360	1360	0
195	20250115	180700	22515389	1360	1360	1360	1360	0
196	20250115	180600	22515389	1360	1360	1360	1360	0
197	20250115	180500	22515389	1360	1360	1360	1360	0
198	20250115	180400	22515389	1360	1360	1360	1360	0
199	20250115	180300	22515389	1360	1360	1360	1360	0
200	20250115	180200	22515389	1360	1360	1360	1360	0
201	20250115	180100	22515389	1360	1360	1360	1360	0
202	20250115	180000	22515389	1360	1360	1360	1360	0
203	20250115	175900	22515389	1360	1360	1360	1360	0
204	20250115	175800	22515389	1360	1360	1360	1360	0
205	20250115	175700	22515389	1360	1360	1360	1360	0
206	20250115	175600	22515389	1360	1360	1360	1360	0
207	20250115	175500	22515389	1360	1360	1360	1360	0
208	20250115	175400	22515389	1360	1360	1360	1360	0
209	20250115	175300	22515389	1360	1360	1360	1360	0
210	20250115	175200	22515389	1360	1360	1360	1360	0
211	20250115	175100	22515389	1360	1360	1360	1360	0
212	20250115	175000	22515389	1360	1360	1360	1360	418
213	20250115	174900	22515389	1360	1360	1360	1360	0
214	20250115	174800	22515389	1360	1360	1360	1360	0
215	20250115	174700	22515389	1360	1360	1360	1360	0
216	20250115	174600	22515389	1360	1360	1360	1360	0
217	20250115	174500	22515389	1360	1360	1360	1360	0
218	20250115	174400	22515389	1360	1360	1360	1360	0
219	20250115	174300	22515389	1360	1360	1360	1360	0
220	20250115	174200	22515389	1360	1360	1360	1360	0
221	20250115	174100	22515389	1360	1360	1360	1360	0
222	20250115	174000	22515389	1360	1360	1360	1360	0
223	20250115	173900	22515389	1360	1360	1360	1360	0
224	20250115	173800	22515389	1360	1360	1360	1360	0
225	20250115	173700	22515389	1360	1360	1360	1360	0
226	20250115	173600	22515389	1360	1360	1360	1360	0
227	20250115	173500	22515389	1360	1360	1360	1360	0
228	20250115	173400	22515389	1360	1360	1360	1360	0
229	20250115	173300	22515389	1360	1360	1360	1360	0
230	20250115	173200	22515389	1360	1360	1360	1360	0
231	20250115	173100	22515389	1360	1360	1360	1360	0
232	20250115	173000	22515389	1360	1360	1360	1360	0
233	20250115	172900	22515389	1360	1360	1360	1360	0
234	20250115	172800	22515389	1360	1360	1360	1360	0
235	20250115	172700	22515389	1360	1360	1360	1360	0
236	20250115	172600	22515389	1360	1360	1360	1360	0
237	20250115	172500	22515389	1360	1360	1360	1360	0
238	20250115	172400	22515389	1360	1360	1360	1360	0
239	20250115	172300	22515389	1360	1360	1360	1360	0
240	20250115	172200	22515389	1360	1360	1360	1360	0
241	20250115	172100	22515389	1360	1360	1360	1360	0
242	20250115	172000	22515389	1360	1360	1360	1360	418
243	20250115	171900	22515389	1360	1360	1360	1360	0
244	20250115	171800	22515389	1360	1360	1360	1360	0
245	20250115	171700	22515389	1360	1360	1360	1360	0
246	20250115	171600	22515389	1360	1360	1360	1360	0
247	20250115	171500	22515389	1360	1360	1360	1360	0
248	20250115	171400	22515389	1360	1360	1360	1360	0
249	20250115	171300	22515389	1360	1360	1360	1360	0
250	20250115	171200	22515389	1360	1360	1360	1360	0
251	20250115	171100	22515389	1360	1360	1360	1360	0
252	20250115	171000	22515389	1360	1360	1360	1360	0
253	20250115	170900	22515389	1360	1360	1360	1360	0
254	20250115	170800	22515389	1360	1360	1360	1360	0
255	20250115	170700	22515389	1360	1360	1360	1360	0
256	20250115	170600	22515389	1360	1360	1360	1360	0
257	20250115	170500	22515389	1360	1360	1360	1360	0
258	20250115	170400	22515389	1360	1360	1360	1360	0
259	20250115	170300	22515389	1360	1360	1360	1360	0
260	20250115	170200	22515389	1360	1360	1360	1360	0
261	20250115	170100	22515389	1360	1360	1360	1360	0
262	20250115	170000	22515389	1360	1360	1360	1360	0
263	20250115	165900	22515389	1360	1360	1360	1360	0
264	20250115	165800	22515389	1360	1360	1360	1360	0
265	20250115	165700	22515389	1360	1360	1360	1360	0
266	20250115	165600	22515389	1360	1360	1360	1360	0
267	20250115	165500	22515389	1360	1360	1360	1360	0
268	20250115	165400	22515389	1360	1360	1360	1360	0
269	20250115	165300	22515389	1360	1360	1360	1360	0
270	20250115	165200	22515389	1360	1360	1360	1360	0
271	20250115	165100	22515389	1360	1360	1360	1360	0
272	20250115	165000	22515389	1360	1360	1360	1360	418
273	20250115	164900	22515389	1360	1360	1360	1360	0
274	20250115	164800	22515389	1360	1360	1360	1360	0
275	20250115	164700	22515389	1360	1360	1360	1360	0
276	20250115	164600	22515389	1360	1360	1360	1360	0
277	20250115	164500	22515389	1360	1360	1360	1360	0
278	20250115	164400	22515389	1360	1360	1360	1360	0
279	20250115	164300	22515389	1360	1360	1360	1360	0
280	20250115	164200	22515389	1360	1360	1360	1360	0
281	20250115	164100	22515389	1360	1360	1360	1360	0
282	20250115	164000	22515389	1360	1360	1360	1360	0
283	20250115	163900	22515389	1360	1360	1360	1360	0
284	20250115	163800	22515389	1360	1360	1360	1360	0
285	20250115	163700	22515389	1360	1360	1360	1360	0
286	20250115	163600	22515389	1360	1360	1360	1360	0
287	20250115	163500	22515389	1360	1360	1360	1360	0
288	20250115	163400	22515389	1360	1360	1360	1360	0
289	20250115	163300	22515389	1360	1360	1360	1360	0
290	20250115	163200	22515389	1360	1360	1360	1360	0
291	20250115	163100	22515389	1360	1360	1360	1360	0
292	20250115	163000	22515389	1360	1360	1360	1360	0
293	20250115	162900	22515389	1360	1360	1360	1360	0
294	20250115	162800	22515389	1360	1360	1360	1360	0
295	20250115	162700	22515389	1360	1360	1360	1360	0
296	20250115	162600	22515389	1360	1360	1360	1360	0
297	20250115	162500	22515389	1360	1360	1360	1360	0
298	20250115	162400	22515389	1360	1360	1360	1360	0
299	20250115	162300	22515389	1360	1360	1360	1360	0
300	20250115	162200	22515389	1360	1360	1360	1360	0
301	20250115	162100	22515389	1360	1360	1360	1360	0
302	20250115	162000	22515389	1360	1360	1360	1360	418
303	20250115	161900	22515389	1360	1360	1360	1360	0
304	20250115	161800	22515389	1360	1360	1360	1360	0
305	20250115	161700	22515389	1360	1360	1360	1360	0
306	20250115	161600	22515389	1360	1360	1360	1360	0
307	20250115	161500	22515389	1360	1360	1360	1360	0
308	20250115	161400	22515389	1360	1360	1360	1360	0
309	20250115	161300	22515389	1360	1360	1360	1360	0
310	20250115	161200	22515389	1360	1360	1360	1360	0
311	20250115	161100	22515389	1360	1360	1360	1360	0
312	20250115	161000	22515389	1360	1360	1360	1360	0
313	20250115	160900	22515389	1360	1360	1360	1360	0
314	20250115	160800	22515389	1360	1360	1360	1360	0
315	20250115	160700	22515389	1360	1360	1360	1360	0
316	20250115	160600	22515389	1360	1360	1360	1360	0
317	20250115	160500	22515389	1360	1360	1360	1360	0
318	20250115	160400	22515389	1360	1360	1360	1360	0
319	20250115	160300	22515389	1360	1360	1360	1360	0
320	20250115	160200	22515389	1360	1360	1360	1360	0
321	20250115	160100	22515389	1360	1360	1360	1360	0
322	20250115	160000	22515389	1360	1360	1360	1360	0
323	20250115	155900	22515389	1360	1360	1360	1360	0
324	20250115	155800	22515389	1360	1360	1360	1360	0
325	20250115	155700	22515389	1360	1360	1360	1360	0
326	20250115	155600	22515389	1360	1360	1360	1360	0
327	20250115	155500	22515389	1360	1360	1360	1360	0
328	20250115	155400	22515389	1360	1360	1360	1360	0
329	20250115	155300	22515389	1360	1360	1360	1360	0
330	20250115	155200	22515389	1360	1360	1360	1360	0
331	20250115	155100	22515389	1360	1360	1360	1360	0
332	20250115	155000	22515389	1360	1360	1360	1360	418
333	20250115	154900	22515389	1360	1360	1360	1360	0
334	20250115	154800	22515389	1360	1360	1360	1360	0
335	20250115	154700	22515389	1360	1360	1360	1360	0
336	20250115	154600	22515389	1360	1360	1360	1360	0
337	20250115	154500	22515389	1360	1360	1360	1360	0
338	20250115	154400	22515389	1360	1360	1360	1360	0
339	20250115	154300	22515389	1360	1360	1360	1360	0
340	20250115	154200	22515389	1360	1360	1360	1360	0
341	20250115	154100	22515389	1360	1360	1360	1360	0
342	20250115	154000	22515389	1360	1360	1360	1360	0
343	20250115	153900	22515389	1360	1360	1360	1360	0
344	20250115	153800	22515389	1360	1360	1360	1360	0
345	20250115	153700	22515389	1360	1360	1360	1360	0
346	20250115	153600	22515389	1360	1360	1360	1360	0
347	20250115	153500	22515389	1360	1360	1360	1360	0
348	20250115	153400	22515389	1360	1360	1360	1360	0
349	20250115	153300	22515389	1360	1360	1360	1360	0
350	20250115	153200	22515389	1360	1360	1360	1360	0
351	20250115	153100	22515389	1360	1360	1360	1360	0
352	20250115	153000	22515389	1360	1360	1360	1360	418
353	20250115	152900	21946909	1359	1359	1359	1359	0
354	20250115	152800	21946909	1359	1359	1359	1359	0
355	20250115	152700	21946909	1359	1359	1359	1359	0
356	20250115	152600	21946909	1359	1359	1359	1359	0
357	20250115	152500	21946909	1359	1359	1359	1359	0
358	20250115	152400	21946909	1359	1359	1359	1359	0
359	20250115	152300	21946909	1359	1359	1359	1359	0
360	20250115	152200	21946909	1359	1359	1359	1359	0
361	20250115	152100	21946909	1359	1359	1359	1359	0
362	20250115	152000	21946909	1359	1359	1359	1359	0
363	20250115	151900	21946909	1359	1359	1359	1359	0
364	20250115	151800	21946909	1359	1359	1359	1359	0
365	20250115	151700	21946909	1359	1359	1359	1359	10
366	20250115	151600	21933319	1359	1359	1359	1359	0
367	20250115	151500	21933319	1359	1359	1359	1359	0
368	20250115	151400	21933319	1359	1359	1359	1359	10
369	20250115	151300	21919729	1360	1360	1360	1360	0
370	20250115	151200	21919729	1360	1360	1360	1360	0
371	20250115	151100	21919729	1360	1360	1360	1360	0
372	20250115	151000	21919729	1360	1360	1360	1360	0
373	20250115	150900	21919729	1360	1360	1360	1360	0
374	20250115	150800	21919729	1360	1360	1360	1360	0
375	20250115	150700	21919729	1360	1360	1360	1360	0
376	20250115	150600	21919729	1360	1360	1360	1360	3
377	20250115	150500	21915649	1362	1362	1362	1362	0
378	20250115	150400	21915649	1362	1362	1362	1362	0
379	20250115	150300	21915649	1362	1362	1362	1362	0
380	20250115	150200	21915649	1362	1362	1362	1362	0
381	20250115	150100	21915649	1362	1362	1362	1362	0
382	20250115	150000	21915649	1362	1362	1362	1362	0
383	20250115	145900	21915649	1362	1362	1362	1362	0
384	20250115	145800	21915649	1362	1362	1362	1362	0
385	20250115	145700	21915649	1362	1362	1362	1362	0
386	20250115	145600	21915649	1362	1362	1362	1362	0
387	20250115	145500	21915649	1362	1362	1362	1362	0
388	20250115	145400	21915649	1362	1362	1362	1362	0
389	20250115	145300	21915649	1362	1362	1362	1362	0
390	20250115	145200	21915649	1362	1362	1362	1362	0
391	20250115	145100	21915649	1362	1362	1362	1362	0
392	20250115	145000	21915649	1362	1362	1362	1362	0
393	20250115	144900	21915649	1362	1362	1362	1362	0
394	20250115	144800	21915649	1362	1362	1362	1362	0
395	20250115	144700	21915649	1362	1362	1362	1362	1
396	20250115	144600	21914287	1350	1350	1350	1350	0
397	20250115	144500	21914287	1350	1350	1350	1350	0
398	20250115	144400	21914287	1350	1350	1350	1350	0
399	20250115	144300	21914287	1350	1350	1350	1350	0
400	20250115	144200	21914287	1350	1350	1350	1350	0
401	20250115	144100	21914287	1350	1350	1350	1350	0
402	20250115	144000	21914287	1350	1350	1350	1350	0
403	20250115	143900	21914287	1350	1350	1350	1350	700
404	20250115	143800	20969287	1363	1363	1363	1363	0
405	20250115	143700	20969287	1363	1363	1363	1363	0
406	20250115	143600	20969287	1363	1363	1363	1363	0
407	20250115	143500	20969287	1363	1363	1363	1363	0
408	20250115	143400	20969287	1363	1363	1363	1363	0
409	20250115	143300	20969287	1363	1363	1363	1363	0
410	20250115	143200	20969287	1363	1363	1363	1363	0
411	20250115	143100	20969287	1363	1363	1363	1363	0
412	20250115	143000	20969287	1363	1363	1363	1363	0
413	20250115	142900	20969287	1363	1363	1363	1363	0
414	20250115	142800	20969287	1363	1363	1363	1363	0
415	20250115	142700	20969287	1363	1362	1363	1362	101
416	20250115	142600	20831640	1350	1350	1350	1350	0
417	20250115	142500	20831640	1350	1350	1350	1350	0
418	20250115	142400	20831640	1350	1350	1350	1350	0
419	20250115	142300	20831640	1350	1350	1350	1350	2
420	20250115	142200	20828940	1350	1350	1350	1350	0
421	20250115	142100	20828940	1350	1350	1350	1350	0
422	20250115	142000	20828940	1350	1350	1350	1350	0
423	20250115	141900	20828940	1350	1350	1350	1350	0
424	20250115	141800	20828940	1350	1350	1350	1350	12
425	20250115	141700	20812740	1360	1360	1360	1360	0
426	20250115	141600	20812740	1360	1360	1360	1360	0
427	20250115	141500	20812740	1360	1360	1360	1360	0
428	20250115	141400	20812740	1360	1360	1360	1360	0
429	20250115	141300	20812740	1360	1360	1360	1360	0
430	20250115	141200	20812740	1360	1360	1360	1360	0
431	20250115	141100	20812740	1360	1360	1360	1360	500
432	20250115	141000	20132740	1360	1360	1360	1360	0
433	20250115	140900	20132740	1360	1360	1360	1360	0
434	20250115	140800	20132740	1360	1360	1360	1360	4
435	20250115	140700	20127300	1359	1359	1359	1359	0
436	20250115	140600	20127300	1359	1359	1359	1359	51
437	20250115	140500	20057991	1351	1351	1351	1351	0
438	20250115	140400	20057991	1351	1351	1351	1351	0
439	20250115	140300	20057991	1351	1351	1351	1351	0
440	20250115	140200	20057991	1351	1351	1351	1351	0
441	20250115	140100	20057991	1351	1351	1351	1351	101
442	20250115	140000	19921540	1361	1361	1361	1361	15
443	20250115	135900	19901125	1362	1362	1362	1362	0
444	20250115	135800	19901125	1362	1362	1362	1362	0
445	20250115	135700	19901125	1362	1362	1362	1362	0
446	20250115	135600	19901125	1362	1362	1362	1362	27
447	20250115	135500	19864351	1363	1363	1363	1363	0
448	20250115	135400	19864351	1363	1363	1363	1363	0
449	20250115	135300	19864351	1363	1363	1363	1363	0
450	20250115	135200	19864351	1363	1363	1363	1363	0
451	20250115	135100	19864351	1363	1363	1363	1363	0
452	20250115	135000	19864351	1363	1363	1363	1363	0
453	20250115	134900	19864351	1363	1363	1363	1363	0
454	20250115	134800	19864351	1363	1363	1363	1363	0
455	20250115	134700	19864351	1363	1363	1363	1363	0
456	20250115	134600	19864351	1363	1363	1363	1363	0
457	20250115	134500	19864351	1363	1353	1363	1353	101
458	20250115	134400	19727508	1353	1353	1353	1353	0
459	20250115	134300	19727508	1353	1353	1353	1353	0
460	20250115	134200	19727508	1353	1353	1353	1353	0
461	20250115	134100	19727508	1353	1353	1353	1353	0
462	20250115	134000	19727508	1353	1353	1353	1353	0
463	20250115	133900	19727508	1353	1353	1353	1353	0
464	20250115	133800	19727508	1353	1353	1353	1353	0
465	20250115	133700	19727508	1353	1353	1353	1353	0
466	20250115	133600	19727508	1353	1353	1353	1353	0
467	20250115	133500	19727508	1353	1353	1353	1353	11
468	20250115	133400	19712625	1353	1353	1353	1353	0
469	20250115	133300	19712625	1353	1353	1353	1353	0
470	20250115	133200	19712625	1353	1353	1353	1353	0
471	20250115	133100	19712625	1353	1353	1353	1353	0
472	20250115	133000	19712625	1353	1353	1353	1353	0
473	20250115	132900	19712625	1353	1353	1353	1353	0
474	20250115	132800	19712625	1353	1353	1353	1353	0
475	20250115	132700	19712625	1353	1353	1353	1353	100
476	20250115	132600	19577325	1352	1352	1352	1352	0
477	20250115	132500	19577325	1352	1352	1352	1352	0
478	20250115	132400	19577325	1352	1352	1352	1352	0
479	20250115	132300	19577325	1352	1352	1352	1352	0
480	20250115	132200	19577325	1352	1352	1352	1352	0
481	20250115	132100	19577325	1352	1352	1352	1352	0
482	20250115	132000	19577325	1352	1352	1352	1352	1
483	20250115	131900	19575973	1352	1352	1352	1352	0
484	20250115	131800	19575973	1352	1352	1352	1352	10
485	20250115	131700	19562453	1353	1353	1353	1353	0
486	20250115	131600	19562453	1353	1353	1353	1353	0
487	20250115	131500	19562453	1353	1353	1353	1353	0
488	20250115	131400	19562453	1353	1351	1353	1351	1383
489	20250115	131300	17693388	1351	1351	1351	1351	0
490	20250115	131200	17693388	1351	1351	1351	1351	0
491	20250115	131100	17693388	1351	1351	1351	1351	0
492	20250115	131000	17693388	1351	1351	1351	1351	0
493	20250115	130900	17693388	1351	1351	1351	1351	0
494	20250115	130800	17693388	1351	1351	1351	1351	0
495	20250115	130700	17693388	1351	1351	1351	1351	0
496	20250115	130600	17693388	1351	1351	1351	1351	0
497	20250115	130500	17693388	1351	1351	1351	1351	0
498	20250115	130400	17693388	1351	1351	1351	1351	10
499	20250115	130300	17679878	1351	1351	1351	1351	0
500	20250115	130200	17679878	1351	1351	1351	1351	0
501	20250115	130100	17679878	1351	1351	1351	1351	0
502	20250115	130000	17679878	1351	1351	1351	1351	0
503	20250115	125900	17679878	1351	1351	1351	1351	0
504	20250115	125800	17679878	1351	1351	1351	1351	0
505	20250115	125700	17679878	1351	1351	1351	1351	13
506	20250115	125600	17662315	1351	1351	1351	1351	0
507	20250115	125500	17662315	1351	1351	1351	1351	10
508	20250115	125400	17648805	1351	1351	1351	1351	0
509	20250115	125300	17648805	1351	1351	1351	1351	1
510	20250115	125200	17647454	1351	1351	1351	1351	0
511	20250115	125100	17647454	1351	1351	1351	1351	0
512	20250115	125000	17647454	1351	1351	1351	1351	2
513	20250115	124900	17644752	1351	1351	1351	1351	1
514	20250115	124800	17643401	1345	1345	1345	1345	200
515	20250115	124700	17374401	1350	1350	1350	1350	0
516	20250115	124600	17374401	1350	1350	1350	1350	0
517	20250115	124500	17374401	1350	1350	1350	1350	1
518	20250115	124400	17373051	1345	1345	1345	1345	0
519	20250115	124300	17373051	1345	1345	1345	1345	0
520	20250115	124200	17373051	1345	1345	1345	1345	0
521	20250115	124100	17373051	1345	1345	1345	1345	0
522	20250115	124000	17373051	1345	1345	1345	1345	127
523	20250115	123900	17202236	1345	1345	1345	1345	0
524	20250115	123800	17202236	1345	1345	1345	1345	0
525	20250115	123700	17202236	1345	1345	1345	1345	0
526	20250115	123600	17202236	1345	1345	1345	1345	0
527	20250115	123500	17202236	1345	1345	1345	1345	0
528	20250115	123400	17202236	1345	1345	1345	1345	0
529	20250115	123300	17202236	1345	1345	1345	1345	0
530	20250115	123200	17202236	1345	1346	1346	1345	199
531	20250115	123100	16934577	1346	1346	1346	1346	6
532	20250115	123000	16926501	1345	1345	1345	1345	0
533	20250115	122900	16926501	1345	1345	1345	1345	0
534	20250115	122800	16926501	1345	1345	1345	1345	0
535	20250115	122700	16926501	1345	1345	1345	1345	0
536	20250115	122600	16926501	1345	1345	1345	1345	0
537	20250115	122500	16926501	1345	1345	1345	1345	4
538	20250115	122400	16921121	1350	1350	1350	1350	0
539	20250115	122300	16921121	1350	1350	1350	1350	0
540	20250115	122200	16921121	1350	1350	1350	1350	501
541	20250115	122100	16244771	1350	1350	1350	1350	315
542	20250115	122000	15819521	1350	1350	1350	1350	0
543	20250115	121900	15819521	1350	1350	1350	1350	0
544	20250115	121800	15819521	1350	1350	1350	1350	0
545	20250115	121700	15819521	1350	1350	1350	1350	0
546	20250115	121600	15819521	1350	1350	1350	1350	0
547	20250115	121500	15819521	1350	1350	1350	1350	0
548	20250115	121400	15819521	1350	1350	1350	1350	0
549	20250115	121300	15819521	1350	1350	1350	1350	0
550	20250115	121200	15819521	1350	1350	1350	1350	1
551	20250115	121100	15818171	1345	1345	1345	1345	0
552	20250115	121000	15818171	1345	1345	1345	1345	0
553	20250115	120900	15818171	1345	1345	1345	1345	0
554	20250115	120800	15818171	1345	1346	1346	1345	300
555	20250115	120700	15414572	1350	1350	1350	1350	0
556	20250115	120600	15414572	1350	1350	1350	1350	1
557	20250115	120500	15413222	1346	1346	1346	1346	0
558	20250115	120400	15413222	1346	1346	1346	1346	0
559	20250115	120300	15413222	1346	1346	1346	1346	100
560	20250115	120200	15278622	1346	1346	1346	1346	15
561	20250115	120100	15258432	1350	1350	1350	1350	5
562	20250115	120000	15251682	1350	1350	1350	1350	1
563	20250115	115900	15250332	1347	1347	1347	1347	0
564	20250115	115800	15250332	1347	1347	1347	1347	0
565	20250115	115700	15250332	1347	1347	1347	1347	0
566	20250115	115600	15250332	1347	1347	1347	1347	0
567	20250115	115500	15250332	1347	1347	1347	1347	0
568	20250115	115400	15250332	1347	1347	1347	1347	0
569	20250115	115300	15250332	1347	1347	1347	1347	0
570	20250115	115200	15250332	1347	1347	1347	1347	1
571	20250115	115100	15248985	1347	1347	1347	1347	0
572	20250115	115000	15248985	1347	1347	1347	1347	0
573	20250115	114900	15248985	1347	1347	1347	1347	0
574	20250115	114800	15248985	1347	1347	1347	1347	0
575	20250115	114700	15248985	1347	1347	1347	1347	0
576	20250115	114600	15248985	1347	1347	1347	1347	0
577	20250115	114500	15248985	1347	1347	1347	1347	0
578	20250115	114400	15248985	1347	1347	1347	1347	0
579	20250115	114300	15248985	1347	1347	1347	1347	0
580	20250115	114200	15248985	1347	1347	1347	1347	0
581	20250115	114100	15248985	1347	1347	1347	1347	0
582	20250115	114000	15248985	1347	1347	1347	1347	0
583	20250115	113900	15248985	1347	1347	1347	1347	0
584	20250115	113800	15248985	1347	1347	1347	1347	0
585	20250115	113700	15248985	1347	1347	1347	1347	0
586	20250115	113600	15248985	1347	1347	1347	1347	0
587	20250115	113500	15248985	1347	1349	1349	1347	10
588	20250115	113400	15235505	1340	1340	1340	1340	2000
589	20250115	113300	12555505	1350	1350	1350	1350	0
590	20250115	113200	12555505	1350	1350	1350	1350	0
591	20250115	113100	12555505	1350	1350	1350	1350	0
592	20250115	113000	12555505	1350	1350	1350	1350	0
593	20250115	112900	12555505	1350	1350	1350	1340	5
594	20250115	112800	12548775	1340	1350	1350	1340	4
595	20250115	112700	12543395	1340	1340	1340	1340	0
596	20250115	112600	12543395	1340	1340	1340	1340	0
597	20250115	112500	12543395	1340	1340	1340	1340	0
598	20250115	112400	12543395	1340	1340	1340	1340	1600
599	20250115	112300	10399395	1340	1340	1340	1340	0
600	20250115	112200	10399395	1340	1340	1340	1340	0
601	20250115	112100	10399395	1340	1340	1340	1340	0
602	20250115	112000	10399395	1340	1340	1340	1340	0
603	20250115	111900	10399395	1340	1340	1340	1340	0
604	20250115	111800	10399395	1340	1340	1340	1340	1000
605	20250115	111700	9059395	1336	1336	1336	1336	0
606	20250115	111600	9059395	1336	1336	1336	1336	0
607	20250115	111500	9059395	1336	1336	1336	1336	0
608	20250115	111400	9059395	1336	1334	1336	1334	11
609	20250115	111300	9044719	1340	1340	1340	1340	0
610	20250115	111200	9044719	1340	1340	1340	1340	0
611	20250115	111100	9044719	1340	1340	1340	1340	0
612	20250115	111000	9044719	1340	1340	1340	1340	0
613	20250115	110900	9044719	1340	1340	1340	1340	0
614	20250115	110800	9044719	1340	1350	1350	1340	336
615	20250115	110700	8594469	1350	1350	1350	1350	0
616	20250115	110600	8594469	1350	1350	1350	1350	0
617	20250115	110500	8594469	1350	1350	1350	1350	0
618	20250115	110400	8594469	1350	1350	1350	1350	0
619	20250115	110300	8594469	1350	1350	1350	1350	0
620	20250115	110200	8594469	1350	1350	1350	1350	2
621	20250115	110100	8591769	1350	1349	1350	1349	50
622	20250115	110000	8524300	1349	1349	1349	1349	200
623	20250115	105900	8254500	1350	1350	1350	1350	5
624	20250115	105800	8247750	1351	1351	1351	1351	0
625	20250115	105700	8247750	1351	1351	1351	1351	1
626	20250115	105600	8246399	1342	1342	1342	1342	534
627	20250115	105500	7529771	1343	1343	1343	1343	10
628	20250115	105400	7516341	1351	1351	1351	1351	0
629	20250115	105300	7516341	1351	1351	1351	1351	0
630	20250115	105200	7516341	1351	1351	1351	1351	0
631	20250115	105100	7516341	1351	1351	1351	1351	0
632	20250115	105000	7516341	1351	1351	1351	1351	1
633	20250115	104900	7514990	1347	1347	1347	1347	0
634	20250115	104800	7514990	1347	1347	1347	1347	21
635	20250115	104700	7486703	1349	1350	1350	1349	2151
636	20250115	104600	4582856	1350	1350	1350	1350	0
637	20250115	104500	4582856	1350	1350	1350	1350	0
638	20250115	104400	4582856	1350	1350	1350	1350	5
639	20250115	104300	4576106	1350	1350	1350	1350	0
640	20250115	104200	4576106	1350	1350	1350	1350	0
641	20250115	104100	4576106	1350	1353	1353	1350	552
642	20250115	104000	3830568	1354	1354	1354	1354	0
643	20250115	103900	3830568	1354	1354	1354	1354	0
644	20250115	103800	3830568	1354	1354	1354	1354	0
645	20250115	103700	3830568	1354	1354	1354	1354	32
646	20250115	103600	3787240	1360	1360	1360	1360	0
647	20250115	103500	3787240	1360	1360	1360	1360	68
648	20250115	103400	3694760	1362	1362	1362	1362	0
649	20250115	103300	3694760	1362	1362	1362	1362	0
650	20250115	103200	3694760	1362	1362	1362	1362	0
651	20250115	103100	3694760	1362	1362	1362	1362	0
652	20250115	103000	3694760	1362	1362	1362	1362	52
653	20250115	102900	3623936	1362	1362	1362	1362	0
654	20250115	102800	3623936	1362	1362	1362	1362	1
655	20250115	102700	3622574	1362	1362	1362	1362	12
656	20250115	102600	3606230	1354	1354	1354	1354	0
657	20250115	102500	3606230	1354	1354	1354	1354	0
658	20250115	102400	3606230	1354	1354	1354	1354	0
659	20250115	102300	3606230	1354	1354	1354	1354	0
660	20250115	102200	3606230	1354	1354	1354	1354	0
661	20250115	102100	3606230	1354	1354	1354	1354	136
662	20250115	102000	3422086	1354	1354	1354	1354	0
663	20250115	101900	3422086	1354	1354	1354	1354	10
664	20250115	101800	3408546	1354	1354	1354	1354	56
665	20250115	101700	3332722	1357	1357	1357	1357	6
666	20250115	101600	3324580	1366	1366	1366	1366	0
667	20250115	101500	3324580	1366	1366	1366	1366	1
668	20250115	101400	3323214	1357	1357	1357	1357	0
669	20250115	101300	3323214	1357	1357	1357	1357	0
670	20250115	101200	3323214	1357	1357	1357	1357	74
671	20250115	101100	3222796	1355	1355	1355	1355	0
672	20250115	101000	3222796	1355	1355	1355	1355	0
673	20250115	100900	3222796	1355	1355	1355	1355	0
674	20250115	100800	3222796	1355	1357	1357	1355	128
675	20250115	100700	3049158	1357	1357	1357	1357	0
676	20250115	100600	3049158	1357	1358	1358	1357	37
677	20250115	100500	2998947	1366	1366	1366	1366	0
678	20250115	100400	2998947	1366	1366	1366	1366	0
679	20250115	100300	2998947	1366	1366	1366	1366	0
680	20250115	100200	2998947	1366	1366	1366	1366	0
681	20250115	100100	2998947	1366	1366	1366	1366	1
682	20250115	100000	2997581	1358	1358	1358	1358	2
683	20250115	095900	2994865	1368	1368	1368	1368	0
684	20250115	095800	2994865	1368	1368	1368	1368	0
685	20250115	095700	2994865	1368	1368	1368	1368	0
686	20250115	095600	2994865	1368	1368	1368	1368	0
687	20250115	095500	2994865	1368	1368	1368	1368	0
688	20250115	095400	2994865	1368	1368	1368	1368	1
689	20250115	095300	2993497	1357	1357	1357	1357	0
690	20250115	095200	2993497	1357	1357	1357	1357	360
691	20250115	095100	2504977	1368	1368	1368	1368	0
692	20250115	095000	2504977	1368	1368	1368	1368	0
693	20250115	094900	2504977	1368	1368	1368	1368	3
694	20250115	094800	2500873	1368	1368	1368	1368	0
695	20250115	094700	2500873	1368	1368	1368	1368	0
696	20250115	094600	2500873	1368	1368	1368	1368	0
697	20250115	094500	2500873	1368	1368	1368	1368	2
698	20250115	094400	2498137	1368	1368	1368	1368	18
699	20250115	094300	2473513	1368	1368	1368	1368	4
700	20250115	094200	2468041	1366	1366	1366	1366	0
701	20250115	094100	2468041	1366	1366	1366	1366	0
702	20250115	094000	2468041	1366	1366	1366	1366	0
703	20250115	093900	2468041	1366	1366	1366	1366	0
704	20250115	093800	2468041	1366	1366	1366	1366	0
705	20250115	093700	2468041	1366	1366	1366	1366	0
706	20250115	093600	2468041	1366	1366	1366	1366	20
707	20250115	093500	2440721	1356	1356	1356	1356	0
708	20250115	093400	2440721	1356	1356	1356	1356	0
709	20250115	093300	2440721	1356	1356	1356	1356	0
710	20250115	093200	2440721	1356	1356	1356	1356	0
711	20250115	093100	2440721	1356	1356	1356	1356	511
712	20250115	093000	1747805	1366	1366	1366	1366	0
713	20250115	092900	1747805	1366	1366	1366	1366	0
714	20250115	092800	1747805	1366	1368	1368	1366	2
715	20250115	092700	1745071	1370	1356	1370	1356	59
716	20250115	092600	1665053	1357	1357	1357	1357	13
717	20250115	092500	1647412	1357	1357	1357	1357	103
718	20250115	092400	1507641	1371	1371	1371	1371	0
719	20250115	092300	1507641	1371	1371	1371	1371	0
720	20250115	092200	1507641	1371	1371	1371	1371	0
721	20250115	092100	1507641	1371	1371	1371	1371	0
722	20250115	092000	1507641	1371	1371	1371	1371	0
723	20250115	091900	1507641	1371	1371	1371	1371	0
724	20250115	091800	1507641	1371	1371	1371	1371	0
725	20250115	091700	1507641	1371	1371	1371	1371	0
726	20250115	091600	1507641	1371	1371	1371	1371	1
727	20250115	091500	1506270	1372	1372	1372	1372	0
728	20250115	091400	1506270	1372	1372	1372	1372	0
729	20250115	091300	1506270	1372	1372	1372	1372	0
730	20250115	091200	1506270	1372	1372	1372	1372	0
731	20250115	091100	1506270	1372	1372	1372	1372	30
732	20250115	091000	1465110	1372	1372	1372	1372	0
733	20250115	090900	1465110	1372	1372	1372	1372	0
734	20250115	090800	1465110	1372	1372	1372	1372	0
735	20250115	090700	1465110	1372	1372	1372	1372	18
736	20250115	090600	1440414	1372	1372	1372	1372	0
737	20250115	090500	1440414	1372	1372	1372	1372	1
738	20250115	090400	1439042	1350	1369	1369	1350	1037
739	20250115	090300	36993	1369	1369	1369	1369	0
740	20250115	090200	36993	1369	1369	1369	1369	0
741	20250115	090100	36993	1369	1369	1369	1369	12
742	20250115	090000	20565	1370	1372	1372	1370	15