KissMeData/356890/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	212200	40800100	2905	2905	2905	2905	5
3	20250113	212100	40800100	2905	2905	2905	2905	0
4	20250113	212000	40800100	2905	2905	2905	2905	0
5	20250113	211900	40800100	2905	2905	2905	2905	0
6	20250113	211800	40800100	2905	2905	2905	2905	0
7	20250113	211700	40800100	2905	2905	2905	2905	0
8	20250113	211600	40800100	2905	2905	2905	2905	0
9	20250113	211500	40800100	2905	2905	2905	2905	0
10	20250113	211400	40800100	2905	2905	2905	2905	0
11	20250113	211300	40800100	2905	2905	2905	2905	0
12	20250113	211200	40800100	2905	2905	2905	2905	0
13	20250113	211100	40800100	2905	2905	2905	2905	0
14	20250113	211000	40800100	2905	2905	2905	2905	0
15	20250113	210900	40800100	2905	2905	2905	2905	0
16	20250113	210800	40800100	2905	2905	2905	2905	0
17	20250113	210700	40800100	2905	2905	2905	2905	0
18	20250113	210600	40800100	2905	2905	2905	2905	0
19	20250113	210500	40800100	2905	2905	2905	2905	0
20	20250113	210400	40800100	2905	2905	2905	2905	0
21	20250113	210300	40800100	2905	2905	2905	2905	0
22	20250113	210200	40800100	2905	2905	2905	2905	0
23	20250113	210100	40800100	2905	2905	2905	2905	0
24	20250113	210000	40800100	2905	2905	2905	2905	0
25	20250113	205900	40800100	2905	2905	2905	2905	0
26	20250113	205800	40800100	2905	2905	2905	2905	0
27	20250113	205700	40800100	2905	2905	2905	2905	0
28	20250113	205600	40800100	2905	2905	2905	2905	0
29	20250113	205500	40800100	2905	2905	2905	2905	0
30	20250113	205400	40800100	2905	2905	2905	2905	0
31	20250113	205300	40800100	2905	2905	2905	2905	0
32	20250113	205200	40800100	2905	2905	2905	2905	5
33	20250113	205100	40800100	2905	2905	2905	2905	0
34	20250113	205000	40800100	2905	2905	2905	2905	0
35	20250113	204900	40800100	2905	2905	2905	2905	0
36	20250113	204800	40800100	2905	2905	2905	2905	0
37	20250113	204700	40800100	2905	2905	2905	2905	0
38	20250113	204600	40800100	2905	2905	2905	2905	0
39	20250113	204500	40800100	2905	2905	2905	2905	0
40	20250113	204400	40800100	2905	2905	2905	2905	0
41	20250113	204300	40800100	2905	2905	2905	2905	0
42	20250113	204200	40800100	2905	2905	2905	2905	0
43	20250113	204100	40800100	2905	2905	2905	2905	0
44	20250113	204000	40800100	2905	2905	2905	2905	0
45	20250113	203900	40800100	2905	2905	2905	2905	0
46	20250113	203800	40800100	2905	2905	2905	2905	0
47	20250113	203700	40800100	2905	2905	2905	2905	0
48	20250113	203600	40800100	2905	2905	2905	2905	0
49	20250113	203500	40800100	2905	2905	2905	2905	0
50	20250113	203400	40800100	2905	2905	2905	2905	0
51	20250113	203300	40800100	2905	2905	2905	2905	0
52	20250113	203200	40800100	2905	2905	2905	2905	0
53	20250113	203100	40800100	2905	2905	2905	2905	0
54	20250113	203000	40800100	2905	2905	2905	2905	0
55	20250113	202900	40800100	2905	2905	2905	2905	0
56	20250113	202800	40800100	2905	2905	2905	2905	0
57	20250113	202700	40800100	2905	2905	2905	2905	0
58	20250113	202600	40800100	2905	2905	2905	2905	0
59	20250113	202500	40800100	2905	2905	2905	2905	0
60	20250113	202400	40800100	2905	2905	2905	2905	0
61	20250113	202300	40800100	2905	2905	2905	2905	0
62	20250113	202200	40800100	2905	2905	2905	2905	5
63	20250113	202100	40800100	2905	2905	2905	2905	0
64	20250113	202000	40800100	2905	2905	2905	2905	0
65	20250113	201900	40800100	2905	2905	2905	2905	0
66	20250113	201800	40800100	2905	2905	2905	2905	0
67	20250113	201700	40800100	2905	2905	2905	2905	0
68	20250113	201600	40800100	2905	2905	2905	2905	0
69	20250113	201500	40800100	2905	2905	2905	2905	0
70	20250113	201400	40800100	2905	2905	2905	2905	0
71	20250113	201300	40800100	2905	2905	2905	2905	0
72	20250113	201200	40800100	2905	2905	2905	2905	0
73	20250113	201100	40800100	2905	2905	2905	2905	0
74	20250113	201000	40800100	2905	2905	2905	2905	0
75	20250113	200900	40800100	2905	2905	2905	2905	0
76	20250113	200800	40800100	2905	2905	2905	2905	0
77	20250113	200700	40800100	2905	2905	2905	2905	0
78	20250113	200600	40800100	2905	2905	2905	2905	0
79	20250113	200500	40800100	2905	2905	2905	2905	0
80	20250113	200400	40800100	2905	2905	2905	2905	0
81	20250113	200300	40800100	2905	2905	2905	2905	0
82	20250113	200200	40800100	2905	2905	2905	2905	0
83	20250113	200100	40800100	2905	2905	2905	2905	0
84	20250113	200000	40800100	2905	2905	2905	2905	0
85	20250113	195900	40800100	2905	2905	2905	2905	0
86	20250113	195800	40800100	2905	2905	2905	2905	0
87	20250113	195700	40800100	2905	2905	2905	2905	0
88	20250113	195600	40800100	2905	2905	2905	2905	0
89	20250113	195500	40800100	2905	2905	2905	2905	0
90	20250113	195400	40800100	2905	2905	2905	2905	0
91	20250113	195300	40800100	2905	2905	2905	2905	0
92	20250113	195200	40800100	2905	2905	2905	2905	5
93	20250113	195100	40800100	2905	2905	2905	2905	0
94	20250113	195000	40800100	2905	2905	2905	2905	0
95	20250113	194900	40800100	2905	2905	2905	2905	0
96	20250113	194800	40800100	2905	2905	2905	2905	0
97	20250113	194700	40800100	2905	2905	2905	2905	0
98	20250113	194600	40800100	2905	2905	2905	2905	0
99	20250113	194500	40800100	2905	2905	2905	2905	0
100	20250113	194400	40800100	2905	2905	2905	2905	0
101	20250113	194300	40800100	2905	2905	2905	2905	0
102	20250113	194200	40800100	2905	2905	2905	2905	0
103	20250113	194100	40800100	2905	2905	2905	2905	0
104	20250113	194000	40800100	2905	2905	2905	2905	0
105	20250113	193900	40800100	2905	2905	2905	2905	0
106	20250113	193800	40800100	2905	2905	2905	2905	0
107	20250113	193700	40800100	2905	2905	2905	2905	0
108	20250113	193600	40800100	2905	2905	2905	2905	0
109	20250113	193500	40800100	2905	2905	2905	2905	0
110	20250113	193400	40800100	2905	2905	2905	2905	0
111	20250113	193300	40800100	2905	2905	2905	2905	0
112	20250113	193200	40800100	2905	2905	2905	2905	0
113	20250113	193100	40800100	2905	2905	2905	2905	0
114	20250113	193000	40800100	2905	2905	2905	2905	0
115	20250113	192900	40800100	2905	2905	2905	2905	0
116	20250113	192800	40800100	2905	2905	2905	2905	0
117	20250113	192700	40800100	2905	2905	2905	2905	0
118	20250113	192600	40800100	2905	2905	2905	2905	0
119	20250113	192500	40800100	2905	2905	2905	2905	0
120	20250113	192400	40800100	2905	2905	2905	2905	0
121	20250113	192300	40800100	2905	2905	2905	2905	0
122	20250113	192200	40800100	2905	2905	2905	2905	5
123	20250113	192100	40800100	2905	2905	2905	2905	0
124	20250113	192000	40800100	2905	2905	2905	2905	0
125	20250113	191900	40800100	2905	2905	2905	2905	0
126	20250113	191800	40800100	2905	2905	2905	2905	0
127	20250113	191700	40800100	2905	2905	2905	2905	0
128	20250113	191600	40800100	2905	2905	2905	2905	0
129	20250113	191500	40800100	2905	2905	2905	2905	0
130	20250113	191400	40800100	2905	2905	2905	2905	0
131	20250113	191300	40800100	2905	2905	2905	2905	0
132	20250113	191200	40800100	2905	2905	2905	2905	0
133	20250113	191100	40800100	2905	2905	2905	2905	0
134	20250113	191000	40800100	2905	2905	2905	2905	0
135	20250113	190900	40800100	2905	2905	2905	2905	0
136	20250113	190800	40800100	2905	2905	2905	2905	0
137	20250113	190700	40800100	2905	2905	2905	2905	0
138	20250113	190600	40800100	2905	2905	2905	2905	0
139	20250113	190500	40800100	2905	2905	2905	2905	0
140	20250113	190400	40800100	2905	2905	2905	2905	0
141	20250113	190300	40800100	2905	2905	2905	2905	0
142	20250113	190200	40800100	2905	2905	2905	2905	0
143	20250113	190100	40800100	2905	2905	2905	2905	0
144	20250113	190000	40800100	2905	2905	2905	2905	0
145	20250113	185900	40800100	2905	2905	2905	2905	0
146	20250113	185800	40800100	2905	2905	2905	2905	0
147	20250113	185700	40800100	2905	2905	2905	2905	0
148	20250113	185600	40800100	2905	2905	2905	2905	0
149	20250113	185500	40800100	2905	2905	2905	2905	0
150	20250113	185400	40800100	2905	2905	2905	2905	0
151	20250113	185300	40800100	2905	2905	2905	2905	0
152	20250113	185200	40800100	2905	2905	2905	2905	5
153	20250113	185100	40800100	2905	2905	2905	2905	0
154	20250113	185000	40800100	2905	2905	2905	2905	0
155	20250113	184900	40800100	2905	2905	2905	2905	0
156	20250113	184800	40800100	2905	2905	2905	2905	0
157	20250113	184700	40800100	2905	2905	2905	2905	0
158	20250113	184600	40800100	2905	2905	2905	2905	0
159	20250113	184500	40800100	2905	2905	2905	2905	0
160	20250113	184400	40800100	2905	2905	2905	2905	0
161	20250113	184300	40800100	2905	2905	2905	2905	0
162	20250113	184200	40800100	2905	2905	2905	2905	0
163	20250113	184100	40800100	2905	2905	2905	2905	0
164	20250113	184000	40800100	2905	2905	2905	2905	0
165	20250113	183900	40800100	2905	2905	2905	2905	0
166	20250113	183800	40800100	2905	2905	2905	2905	0
167	20250113	183700	40800100	2905	2905	2905	2905	0
168	20250113	183600	40800100	2905	2905	2905	2905	0
169	20250113	183500	40800100	2905	2905	2905	2905	0
170	20250113	183400	40800100	2905	2905	2905	2905	0
171	20250113	183300	40800100	2905	2905	2905	2905	0
172	20250113	183200	40800100	2905	2905	2905	2905	0
173	20250113	183100	40800100	2905	2905	2905	2905	0
174	20250113	183000	40800100	2905	2905	2905	2905	0
175	20250113	182900	40800100	2905	2905	2905	2905	0
176	20250113	182800	40800100	2905	2905	2905	2905	0
177	20250113	182700	40800100	2905	2905	2905	2905	0
178	20250113	182600	40800100	2905	2905	2905	2905	0
179	20250113	182500	40800100	2905	2905	2905	2905	0
180	20250113	182400	40800100	2905	2905	2905	2905	0
181	20250113	182300	40800100	2905	2905	2905	2905	0
182	20250113	182200	40800100	2905	2905	2905	2905	5
183	20250113	182100	40800100	2905	2905	2905	2905	0
184	20250113	182000	40800100	2905	2905	2905	2905	0
185	20250113	181900	40800100	2905	2905	2905	2905	0
186	20250113	181800	40800100	2905	2905	2905	2905	0
187	20250113	181700	40800100	2905	2905	2905	2905	0
188	20250113	181600	40800100	2905	2905	2905	2905	0
189	20250113	181500	40800100	2905	2905	2905	2905	0
190	20250113	181400	40800100	2905	2905	2905	2905	0
191	20250113	181300	40800100	2905	2905	2905	2905	0
192	20250113	181200	40800100	2905	2905	2905	2905	0
193	20250113	181100	40800100	2905	2905	2905	2905	0
194	20250113	181000	40800100	2905	2905	2905	2905	0
195	20250113	180900	40800100	2905	2905	2905	2905	0
196	20250113	180800	40800100	2905	2905	2905	2905	0
197	20250113	180700	40800100	2905	2905	2905	2905	0
198	20250113	180600	40800100	2905	2905	2905	2905	0
199	20250113	180500	40800100	2905	2905	2905	2905	0
200	20250113	180400	40800100	2905	2905	2905	2905	0
201	20250113	180300	40800100	2905	2905	2905	2905	0
202	20250113	180200	40800100	2905	2905	2905	2905	0
203	20250113	180100	40800100	2905	2905	2905	2905	0
204	20250113	180000	40800100	2905	2905	2905	2905	0
205	20250113	175900	40800100	2905	2905	2905	2905	0
206	20250113	175800	40800100	2905	2905	2905	2905	0
207	20250113	175700	40800100	2905	2905	2905	2905	0
208	20250113	175600	40800100	2905	2905	2905	2905	0
209	20250113	175500	40800100	2905	2905	2905	2905	0
210	20250113	175400	40800100	2905	2905	2905	2905	0
211	20250113	175300	40800100	2905	2905	2905	2905	0
212	20250113	175200	40800100	2905	2905	2905	2905	5
213	20250113	175100	40800100	2905	2905	2905	2905	0
214	20250113	175000	40800100	2905	2905	2905	2905	0
215	20250113	174900	40800100	2905	2905	2905	2905	0
216	20250113	174800	40800100	2905	2905	2905	2905	0
217	20250113	174700	40800100	2905	2905	2905	2905	0
218	20250113	174600	40800100	2905	2905	2905	2905	0
219	20250113	174500	40800100	2905	2905	2905	2905	0
220	20250113	174400	40800100	2905	2905	2905	2905	0
221	20250113	174300	40800100	2905	2905	2905	2905	0
222	20250113	174200	40800100	2905	2905	2905	2905	0
223	20250113	174100	40800100	2905	2905	2905	2905	0
224	20250113	174000	40800100	2905	2905	2905	2905	0
225	20250113	173900	40800100	2905	2905	2905	2905	0
226	20250113	173800	40800100	2905	2905	2905	2905	0
227	20250113	173700	40800100	2905	2905	2905	2905	0
228	20250113	173600	40800100	2905	2905	2905	2905	0
229	20250113	173500	40800100	2905	2905	2905	2905	0
230	20250113	173400	40800100	2905	2905	2905	2905	0
231	20250113	173300	40800100	2905	2905	2905	2905	0
232	20250113	173200	40800100	2905	2905	2905	2905	0
233	20250113	173100	40800100	2905	2905	2905	2905	0
234	20250113	173000	40800100	2905	2905	2905	2905	0
235	20250113	172900	40800100	2905	2905	2905	2905	0
236	20250113	172800	40800100	2905	2905	2905	2905	0
237	20250113	172700	40800100	2905	2905	2905	2905	0
238	20250113	172600	40800100	2905	2905	2905	2905	0
239	20250113	172500	40800100	2905	2905	2905	2905	0
240	20250113	172400	40800100	2905	2905	2905	2905	0
241	20250113	172300	40800100	2905	2905	2905	2905	0
242	20250113	172200	40800100	2905	2905	2905	2905	5
243	20250113	172100	40800100	2905	2905	2905	2905	0
244	20250113	172000	40800100	2905	2905	2905	2905	0
245	20250113	171900	40800100	2905	2905	2905	2905	0
246	20250113	171800	40800100	2905	2905	2905	2905	0
247	20250113	171700	40800100	2905	2905	2905	2905	0
248	20250113	171600	40800100	2905	2905	2905	2905	0
249	20250113	171500	40800100	2905	2905	2905	2905	0
250	20250113	171400	40800100	2905	2905	2905	2905	0
251	20250113	171300	40800100	2905	2905	2905	2905	0
252	20250113	171200	40800100	2905	2905	2905	2905	0
253	20250113	171100	40800100	2905	2905	2905	2905	0
254	20250113	171000	40800100	2905	2905	2905	2905	0
255	20250113	170900	40800100	2905	2905	2905	2905	0
256	20250113	170800	40800100	2905	2905	2905	2905	0
257	20250113	170700	40800100	2905	2905	2905	2905	0
258	20250113	170600	40800100	2905	2905	2905	2905	0
259	20250113	170500	40800100	2905	2905	2905	2905	0
260	20250113	170400	40800100	2905	2905	2905	2905	0
261	20250113	170300	40800100	2905	2905	2905	2905	0
262	20250113	170200	40800100	2905	2905	2905	2905	0
263	20250113	170100	40800100	2905	2905	2905	2905	0
264	20250113	170000	40800100	2905	2905	2905	2905	0
265	20250113	165900	40800100	2905	2905	2905	2905	0
266	20250113	165800	40800100	2905	2905	2905	2905	0
267	20250113	165700	40800100	2905	2905	2905	2905	0
268	20250113	165600	40800100	2905	2905	2905	2905	0
269	20250113	165500	40800100	2905	2905	2905	2905	0
270	20250113	165400	40800100	2905	2905	2905	2905	0
271	20250113	165300	40800100	2905	2905	2905	2905	0
272	20250113	165200	40800100	2905	2905	2905	2905	5
273	20250113	165100	40800100	2905	2905	2905	2905	0
274	20250113	165000	40800100	2905	2905	2905	2905	0
275	20250113	164900	40800100	2905	2905	2905	2905	0
276	20250113	164800	40800100	2905	2905	2905	2905	0
277	20250113	164700	40800100	2905	2905	2905	2905	0
278	20250113	164600	40800100	2905	2905	2905	2905	0
279	20250113	164500	40800100	2905	2905	2905	2905	0
280	20250113	164400	40800100	2905	2905	2905	2905	0
281	20250113	164300	40800100	2905	2905	2905	2905	0
282	20250113	164200	40800100	2905	2905	2905	2905	0
283	20250113	164100	40800100	2905	2905	2905	2905	0
284	20250113	164000	40800100	2905	2905	2905	2905	0
285	20250113	163900	40800100	2905	2905	2905	2905	0
286	20250113	163800	40800100	2905	2905	2905	2905	0
287	20250113	163700	40800100	2905	2905	2905	2905	0
288	20250113	163600	40800100	2905	2905	2905	2905	0
289	20250113	163500	40800100	2905	2905	2905	2905	0
290	20250113	163400	40800100	2905	2905	2905	2905	0
291	20250113	163300	40800100	2905	2905	2905	2905	0
292	20250113	163200	40800100	2905	2905	2905	2905	0
293	20250113	163100	40800100	2905	2905	2905	2905	0
294	20250113	163000	40800100	2905	2905	2905	2905	0
295	20250113	162900	40800100	2905	2905	2905	2905	0
296	20250113	162800	40800100	2905	2905	2905	2905	0
297	20250113	162700	40800100	2905	2905	2905	2905	0
298	20250113	162600	40800100	2905	2905	2905	2905	0
299	20250113	162500	40800100	2905	2905	2905	2905	0
300	20250113	162400	40800100	2905	2905	2905	2905	0
301	20250113	162300	40800100	2905	2905	2905	2905	0
302	20250113	162200	40800100	2905	2905	2905	2905	5
303	20250113	162100	40800100	2905	2905	2905	2905	0
304	20250113	162000	40800100	2905	2905	2905	2905	0
305	20250113	161900	40800100	2905	2905	2905	2905	0
306	20250113	161800	40800100	2905	2905	2905	2905	0
307	20250113	161700	40800100	2905	2905	2905	2905	0
308	20250113	161600	40800100	2905	2905	2905	2905	0
309	20250113	161500	40800100	2905	2905	2905	2905	0
310	20250113	161400	40800100	2905	2905	2905	2905	0
311	20250113	161300	40800100	2905	2905	2905	2905	0
312	20250113	161200	40800100	2905	2905	2905	2905	0
313	20250113	161100	40800100	2905	2905	2905	2905	0
314	20250113	161000	40800100	2905	2905	2905	2905	0
315	20250113	160900	40800100	2905	2905	2905	2905	0
316	20250113	160800	40800100	2905	2905	2905	2905	0
317	20250113	160700	40800100	2905	2905	2905	2905	0
318	20250113	160600	40800100	2905	2905	2905	2905	0
319	20250113	160500	40800100	2905	2905	2905	2905	0
320	20250113	160400	40800100	2905	2905	2905	2905	0
321	20250113	160300	40800100	2905	2905	2905	2905	0
322	20250113	160200	40800100	2905	2905	2905	2905	0
323	20250113	160100	40800100	2905	2905	2905	2905	0
324	20250113	160000	40800100	2905	2905	2905	2905	0
325	20250113	155900	40800100	2905	2905	2905	2905	0
326	20250113	155800	40800100	2905	2905	2905	2905	0
327	20250113	155700	40800100	2905	2905	2905	2905	0
328	20250113	155600	40800100	2905	2905	2905	2905	0
329	20250113	155500	40800100	2905	2905	2905	2905	0
330	20250113	155400	40800100	2905	2905	2905	2905	0
331	20250113	155300	40800100	2905	2905	2905	2905	0
332	20250113	155200	40800100	2905	2905	2905	2905	5
333	20250113	155100	40800100	2905	2905	2905	2905	0
334	20250113	155000	40800100	2905	2905	2905	2905	0
335	20250113	154900	40800100	2905	2905	2905	2905	0
336	20250113	154800	40800100	2905	2905	2905	2905	0
337	20250113	154700	40800100	2905	2905	2905	2905	0
338	20250113	154600	40800100	2905	2905	2905	2905	0
339	20250113	154500	40800100	2905	2905	2905	2905	0
340	20250113	154400	40800100	2905	2905	2905	2905	0
341	20250113	154300	40800100	2905	2905	2905	2905	0
342	20250113	154200	40800100	2905	2905	2905	2905	0
343	20250113	154100	40800100	2905	2905	2905	2905	0
344	20250113	154000	40800100	2905	2905	2905	2905	0
345	20250113	153900	40800100	2905	2905	2905	2905	0
346	20250113	153800	40800100	2905	2905	2905	2905	0
347	20250113	153700	40800100	2905	2905	2905	2905	0
348	20250113	153600	40800100	2905	2905	2905	2905	0
349	20250113	153500	40800100	2905	2905	2905	2905	0
350	20250113	153400	40800100	2905	2905	2905	2905	0
351	20250113	153300	40800100	2905	2905	2905	2905	0
352	20250113	153200	40800100	2905	2905	2905	2905	0
353	20250113	153100	40800100	2905	2905	2905	2905	0
354	20250113	153000	40800100	2905	2905	2905	2905	5
355	20250113	152900	40785575	2885	2885	2885	2885	0
356	20250113	152800	40785575	2885	2885	2885	2885	0
357	20250113	152700	40785575	2885	2885	2885	2885	0
358	20250113	152600	40785575	2885	2885	2885	2885	0
359	20250113	152500	40785575	2885	2885	2885	2885	0
360	20250113	152400	40785575	2885	2885	2885	2885	0
361	20250113	152300	40785575	2885	2885	2885	2885	0
362	20250113	152200	40785575	2885	2885	2885	2885	0
363	20250113	152100	40785575	2885	2885	2885	2885	0
364	20250113	152000	40785575	2885	2885	2885	2885	0
365	20250113	151900	40785575	2885	2885	2885	2885	270
366	20250113	151800	40006625	2900	2900	2900	2900	0
367	20250113	151700	40006625	2900	2900	2900	2900	0
368	20250113	151600	40006625	2900	2900	2900	2900	0
369	20250113	151500	40006625	2900	2900	2900	2900	9
370	20250113	151400	39980525	2905	2905	2905	2905	0
371	20250113	151300	39980525	2905	2905	2905	2905	0
372	20250113	151200	39980525	2905	2905	2905	2905	0
373	20250113	151100	39980525	2905	2905	2905	2905	0
374	20250113	151000	39980525	2905	2905	2905	2905	0
375	20250113	150900	39980525	2905	2905	2905	2905	0
376	20250113	150800	39980525	2905	2905	2905	2905	0
377	20250113	150700	39980525	2905	2905	2905	2905	14
378	20250113	150600	39939855	2905	2905	2905	2905	2
379	20250113	150500	39934045	2905	2905	2905	2905	0
380	20250113	150400	39934045	2905	2905	2905	2905	0
381	20250113	150300	39934045	2905	2905	2905	2905	0
382	20250113	150200	39934045	2905	2905	2905	2905	0
383	20250113	150100	39934045	2905	2905	2905	2905	0
384	20250113	150000	39934045	2905	2905	2905	2905	0
385	20250113	145900	39934045	2905	2905	2905	2905	0
386	20250113	145800	39934045	2905	2905	2905	2905	35
387	20250113	145700	39832370	2900	2900	2900	2900	0
388	20250113	145600	39832370	2900	2900	2900	2900	60
389	20250113	145500	39658370	2885	2885	2885	2885	0
390	20250113	145400	39658370	2885	2885	2885	2885	0
391	20250113	145300	39658370	2885	2885	2885	2885	0
392	20250113	145200	39658370	2885	2885	2885	2885	0
393	20250113	145100	39658370	2885	2885	2885	2885	0
394	20250113	145000	39658370	2885	2885	2885	2885	0
395	20250113	144900	39658370	2885	2885	2885	2885	0
396	20250113	144800	39658370	2885	2885	2885	2885	0
397	20250113	144700	39658370	2885	2885	2885	2885	0
398	20250113	144600	39658370	2885	2885	2885	2885	0
399	20250113	144500	39658370	2885	2885	2885	2885	0
400	20250113	144400	39658370	2885	2885	2885	2885	0
401	20250113	144300	39658370	2885	2885	2885	2885	0
402	20250113	144200	39658370	2885	2885	2885	2885	0
403	20250113	144100	39658370	2885	2885	2885	2885	0
404	20250113	144000	39658370	2885	2885	2885	2885	0
405	20250113	143900	39658370	2885	2885	2885	2885	0
406	20250113	143800	39658370	2885	2885	2885	2885	0
407	20250113	143700	39658370	2885	2885	2885	2885	69
408	20250113	143600	39459305	2885	2885	2885	2885	200
409	20250113	143500	38882305	2905	2905	2905	2905	0
410	20250113	143400	38882305	2905	2905	2905	2905	0
411	20250113	143300	38882305	2905	2905	2905	2905	0
412	20250113	143200	38882305	2905	2905	2905	2905	0
413	20250113	143100	38882305	2905	2905	2905	2905	0
414	20250113	143000	38882305	2905	2905	2905	2905	0
415	20250113	142900	38882305	2905	2905	2905	2905	0
416	20250113	142800	38882305	2905	2905	2905	2905	988
417	20250113	142700	36012165	2915	2915	2915	2915	0
418	20250113	142600	36012165	2915	2915	2915	2915	0
419	20250113	142500	36012165	2915	2915	2915	2915	0
420	20250113	142400	36012165	2915	2915	2915	2915	0
421	20250113	142300	36012165	2915	2915	2915	2915	0
422	20250113	142200	36012165	2915	2915	2915	2915	0
423	20250113	142100	36012165	2915	2915	2915	2915	0
424	20250113	142000	36012165	2915	2915	2915	2915	0
425	20250113	141900	36012165	2915	2915	2915	2915	0
426	20250113	141800	36012165	2915	2915	2915	2915	0
427	20250113	141700	36012165	2915	2915	2915	2915	0
428	20250113	141600	36012165	2915	2915	2915	2915	0
429	20250113	141500	36012165	2915	2915	2915	2915	0
430	20250113	141400	36012165	2915	2915	2915	2915	0
431	20250113	141300	36012165	2915	2915	2915	2915	0
432	20250113	141200	36012165	2915	2905	2915	2905	47
433	20250113	141100	35875620	2900	2900	2900	2900	0
434	20250113	141000	35875620	2900	2900	2900	2900	0
435	20250113	140900	35875620	2900	2900	2900	2900	0
436	20250113	140800	35875620	2900	2900	2900	2900	0
437	20250113	140700	35875620	2900	2900	2900	2900	0
438	20250113	140600	35875620	2900	2895	2900	2895	10
439	20250113	140500	35846650	2895	2895	2895	2895	0
440	20250113	140400	35846650	2895	2895	2895	2895	0
441	20250113	140300	35846650	2895	2895	2895	2895	0
442	20250113	140200	35846650	2895	2895	2895	2895	0
443	20250113	140100	35846650	2895	2895	2895	2895	0
444	20250113	140000	35846650	2895	2895	2895	2895	0
445	20250113	135900	35846650	2895	2895	2895	2895	1
446	20250113	135800	35843755	2885	2885	2885	2885	0
447	20250113	135700	35843755	2885	2885	2885	2885	0
448	20250113	135600	35843755	2885	2885	2885	2885	0
449	20250113	135500	35843755	2885	2885	2885	2885	0
450	20250113	135400	35843755	2885	2885	2885	2885	0
451	20250113	135300	35843755	2885	2885	2885	2885	0
452	20250113	135200	35843755	2885	2885	2885	2885	0
453	20250113	135100	35843755	2885	2885	2885	2885	0
454	20250113	135000	35843755	2885	2885	2885	2885	0
455	20250113	134900	35843755	2885	2885	2885	2885	0
456	20250113	134800	35843755	2885	2885	2885	2885	0
457	20250113	134700	35843755	2885	2885	2885	2885	0
458	20250113	134600	35843755	2885	2885	2885	2885	0
459	20250113	134500	35843755	2885	2885	2885	2885	0
460	20250113	134400	35843755	2885	2885	2885	2885	0
461	20250113	134300	35843755	2885	2885	2885	2885	0
462	20250113	134200	35843755	2885	2885	2885	2885	0
463	20250113	134100	35843755	2885	2885	2885	2885	0
464	20250113	134000	35843755	2885	2885	2885	2885	0
465	20250113	133900	35843755	2885	2885	2885	2885	0
466	20250113	133800	35843755	2885	2885	2885	2885	0
467	20250113	133700	35843755	2885	2885	2885	2885	0
468	20250113	133600	35843755	2885	2885	2885	2885	0
469	20250113	133500	35843755	2885	2885	2885	2885	0
470	20250113	133400	35843755	2885	2885	2885	2885	0
471	20250113	133300	35843755	2885	2885	2885	2885	0
472	20250113	133200	35843755	2885	2885	2885	2885	0
473	20250113	133100	35843755	2885	2885	2885	2885	0
474	20250113	133000	35843755	2885	2885	2885	2885	0
475	20250113	132900	35843755	2885	2885	2885	2885	0
476	20250113	132800	35843755	2885	2885	2885	2885	1
477	20250113	132700	35840870	2885	2885	2885	2885	0
478	20250113	132600	35840870	2885	2885	2885	2885	0
479	20250113	132500	35840870	2885	2885	2885	2885	0
480	20250113	132400	35840870	2885	2885	2885	2885	0
481	20250113	132300	35840870	2885	2885	2885	2885	0
482	20250113	132200	35840870	2885	2885	2885	2885	0
483	20250113	132100	35840870	2885	2885	2885	2885	0
484	20250113	132000	35840870	2885	2885	2885	2885	0
485	20250113	131900	35840870	2885	2885	2885	2885	0
486	20250113	131800	35840870	2885	2885	2885	2885	0
487	20250113	131700	35840870	2885	2885	2885	2885	0
488	20250113	131600	35840870	2885	2885	2885	2885	0
489	20250113	131500	35840870	2885	2885	2885	2885	0
490	20250113	131400	35840870	2885	2885	2885	2885	0
491	20250113	131300	35840870	2885	2885	2885	2885	0
492	20250113	131200	35840870	2885	2885	2885	2885	0
493	20250113	131100	35840870	2885	2885	2885	2885	0
494	20250113	131000	35840870	2885	2885	2885	2885	0
495	20250113	130900	35840870	2885	2885	2885	2885	0
496	20250113	130800	35840870	2885	2885	2885	2885	0
497	20250113	130700	35840870	2885	2885	2885	2885	0
498	20250113	130600	35840870	2885	2885	2885	2885	0
499	20250113	130500	35840870	2885	2885	2885	2885	0
500	20250113	130400	35840870	2885	2885	2885	2885	0
501	20250113	130300	35840870	2885	2885	2885	2885	100
502	20250113	130200	35552370	2885	2885	2885	2885	0
503	20250113	130100	35552370	2885	2885	2885	2885	0
504	20250113	130000	35552370	2885	2885	2885	2885	0
505	20250113	125900	35552370	2885	2885	2885	2885	0
506	20250113	125800	35552370	2885	2885	2885	2885	0
507	20250113	125700	35552370	2885	2885	2885	2885	0
508	20250113	125600	35552370	2885	2885	2885	2885	0
509	20250113	125500	35552370	2885	2885	2885	2885	0
510	20250113	125400	35552370	2885	2885	2885	2885	0
511	20250113	125300	35552370	2885	2885	2885	2885	0
512	20250113	125200	35552370	2885	2885	2885	2885	0
513	20250113	125100	35552370	2885	2885	2885	2885	0
514	20250113	125000	35552370	2885	2885	2885	2885	0
515	20250113	124900	35552370	2885	2885	2885	2885	0
516	20250113	124800	35552370	2885	2885	2885	2885	0
517	20250113	124700	35552370	2885	2885	2885	2885	0
518	20250113	124600	35552370	2885	2885	2885	2885	4
519	20250113	124500	35540830	2900	2900	2900	2900	3
520	20250113	124400	35532130	2885	2885	2885	2885	0
521	20250113	124300	35532130	2885	2885	2885	2885	0
522	20250113	124200	35532130	2885	2885	2885	2885	0
523	20250113	124100	35532130	2885	2885	2885	2885	0
524	20250113	124000	35532130	2885	2885	2885	2885	0
525	20250113	123900	35532130	2885	2885	2885	2885	0
526	20250113	123800	35532130	2885	2885	2885	2885	0
527	20250113	123700	35532130	2885	2885	2885	2885	0
528	20250113	123600	35532130	2885	2885	2885	2885	0
529	20250113	123500	35532130	2885	2885	2885	2885	0
530	20250113	123400	35532130	2885	2885	2885	2885	0
531	20250113	123300	35532130	2885	2885	2885	2885	0
532	20250113	123200	35532130	2885	2885	2885	2885	0
533	20250113	123100	35532130	2885	2885	2885	2885	0
534	20250113	123000	35532130	2885	2885	2885	2885	0
535	20250113	122900	35532130	2885	2885	2885	2885	0
536	20250113	122800	35532130	2885	2885	2885	2885	0
537	20250113	122700	35532130	2885	2885	2885	2885	150
538	20250113	122600	35099380	2885	2885	2885	2885	0
539	20250113	122500	35099380	2885	2885	2885	2885	0
540	20250113	122400	35099380	2885	2885	2885	2885	0
541	20250113	122300	35099380	2885	2885	2885	2885	50
542	20250113	122200	34955130	2885	2885	2885	2885	0
543	20250113	122100	34955130	2885	2885	2885	2885	0
544	20250113	122000	34955130	2885	2885	2885	2885	0
545	20250113	121900	34955130	2885	2885	2885	2885	0
546	20250113	121800	34955130	2885	2900	2900	2885	50
547	20250113	121700	34810835	2905	2905	2905	2905	0
548	20250113	121600	34810835	2905	2905	2905	2905	0
549	20250113	121500	34810835	2905	2905	2905	2905	0
550	20250113	121400	34810835	2905	2905	2905	2905	0
551	20250113	121300	34810835	2905	2905	2905	2905	0
552	20250113	121200	34810835	2905	2905	2905	2905	0
553	20250113	121100	34810835	2905	2905	2905	2905	0
554	20250113	121000	34810835	2905	2905	2905	2905	0
555	20250113	120900	34810835	2905	2905	2905	2905	0
556	20250113	120800	34810835	2905	2905	2905	2905	0
557	20250113	120700	34810835	2905	2905	2905	2905	0
558	20250113	120600	34810835	2905	2905	2905	2905	31
559	20250113	120500	34720780	2905	2905	2905	2905	117
560	20250113	120400	34380895	2905	2905	2905	2905	22
561	20250113	120300	34316985	2905	2905	2905	2905	0
562	20250113	120200	34316985	2905	2905	2905	2905	0
563	20250113	120100	34316985	2905	2905	2905	2905	0
564	20250113	120000	34316985	2905	2900	2905	2900	36
565	20250113	115900	34212540	2885	2885	2885	2885	0
566	20250113	115800	34212540	2885	2885	2885	2885	0
567	20250113	115700	34212540	2885	2885	2885	2885	0
568	20250113	115600	34212540	2885	2885	2885	2885	0
569	20250113	115500	34212540	2885	2885	2885	2885	0
570	20250113	115400	34212540	2885	2885	2885	2885	0
571	20250113	115300	34212540	2885	2885	2885	2885	0
572	20250113	115200	34212540	2885	2885	2885	2885	0
573	20250113	115100	34212540	2885	2885	2885	2885	0
574	20250113	115000	34212540	2885	2885	2885	2885	0
575	20250113	114900	34212540	2885	2885	2885	2885	0
576	20250113	114800	34212540	2885	2885	2885	2885	0
577	20250113	114700	34212540	2885	2885	2885	2885	0
578	20250113	114600	34212540	2885	2885	2885	2885	5
579	20250113	114500	34198115	2885	2885	2885	2885	100
580	20250113	114400	33909615	2905	2905	2905	2905	0
581	20250113	114300	33909615	2905	2905	2905	2905	0
582	20250113	114200	33909615	2905	2905	2905	2905	0
583	20250113	114100	33909615	2905	2905	2905	2905	0
584	20250113	114000	33909615	2905	2905	2905	2905	0
585	20250113	113900	33909615	2905	2905	2905	2905	1
586	20250113	113800	33906710	2885	2885	2885	2885	0
587	20250113	113700	33906710	2885	2885	2885	2885	0
588	20250113	113600	33906710	2885	2885	2885	2885	0
589	20250113	113500	33906710	2885	2885	2885	2885	0
590	20250113	113400	33906710	2885	2885	2885	2885	0
591	20250113	113300	33906710	2885	2885	2885	2885	0
592	20250113	113200	33906710	2885	2885	2885	2885	0
593	20250113	113100	33906710	2885	2885	2885	2885	1
594	20250113	113000	33903825	2915	2915	2915	2915	0
595	20250113	112900	33903825	2915	2915	2915	2915	1
596	20250113	112800	33900910	2885	2885	2885	2885	332
597	20250113	112700	32943090	2875	2875	2875	2875	0
598	20250113	112600	32943090	2875	2875	2875	2875	0
599	20250113	112500	32943090	2875	2875	2875	2875	0
600	20250113	112400	32943090	2875	2875	2875	2875	0
601	20250113	112300	32943090	2875	2875	2875	2875	0
602	20250113	112200	32943090	2875	2875	2875	2875	30
603	20250113	112100	32856840	2880	2880	2880	2880	0
604	20250113	112000	32856840	2880	2880	2880	2880	0
605	20250113	111900	32856840	2880	2880	2880	2880	0
606	20250113	111800	32856840	2880	2880	2880	2880	0
607	20250113	111700	32856840	2880	2880	2880	2880	0
608	20250113	111600	32856840	2880	2880	2880	2880	0
609	20250113	111500	32856840	2880	2880	2880	2880	0
610	20250113	111400	32856840	2880	2880	2880	2880	125
611	20250113	111300	32496840	2885	2885	2885	2885	35
612	20250113	111200	32395865	2885	2885	2885	2885	0
613	20250113	111100	32395865	2885	2885	2885	2885	0
614	20250113	111000	32395865	2885	2885	2885	2885	184
615	20250113	110900	31865025	2870	2870	2870	2870	10
616	20250113	110800	31836325	2880	2880	2880	2880	0
617	20250113	110700	31836325	2880	2880	2880	2880	0
618	20250113	110600	31836325	2880	2880	2880	2880	0
619	20250113	110500	31836325	2880	2880	2880	2880	122
620	20250113	110400	31484965	2885	2885	2885	2885	0
621	20250113	110300	31484965	2885	2885	2885	2885	111
622	20250113	110200	31164730	2885	2885	2885	2885	0
623	20250113	110100	31164730	2885	2885	2885	2885	0
624	20250113	110000	31164730	2885	2885	2885	2885	0
625	20250113	105900	31164730	2885	2885	2885	2885	2
626	20250113	105800	31158960	2885	2885	2885	2885	0
627	20250113	105700	31158960	2885	2885	2885	2885	0
628	20250113	105600	31158960	2885	2885	2885	2885	0
629	20250113	105500	31158960	2885	2885	2885	2885	0
630	20250113	105400	31158960	2885	2885	2885	2885	0
631	20250113	105300	31158960	2885	2885	2885	2885	0
632	20250113	105200	31158960	2885	2885	2885	2885	1
633	20250113	105100	31156075	2885	2885	2885	2885	533
634	20250113	105000	29618370	2885	2885	2885	2885	0
635	20250113	104900	29618370	2885	2885	2885	2885	0
636	20250113	104800	29618370	2885	2885	2885	2885	2428
637	20250113	104700	22613590	2885	2885	2885	2885	0
638	20250113	104600	22613590	2885	2885	2885	2885	0
639	20250113	104500	22613590	2885	2885	2885	2885	1
640	20250113	104400	22610705	2880	2880	2880	2880	35
641	20250113	104300	22509905	2890	2900	2900	2890	836
642	20250113	104200	20091480	2905	2905	2905	2905	0
643	20250113	104100	20091480	2905	2905	2905	2905	0
644	20250113	104000	20091480	2905	2905	2905	2905	0
645	20250113	103900	20091480	2905	2905	2905	2905	0
646	20250113	103800	20091480	2905	2905	2905	2905	0
647	20250113	103700	20091480	2905	2905	2905	2905	0
648	20250113	103600	20091480	2905	2905	2905	2905	0
649	20250113	103500	20091480	2905	2905	2905	2905	0
650	20250113	103400	20091480	2905	2905	2905	2905	0
651	20250113	103300	20091480	2905	2905	2905	2905	0
652	20250113	103200	20091480	2905	2905	2905	2905	0
653	20250113	103100	20091480	2905	2905	2905	2905	19
654	20250113	103000	20036285	2920	2920	2920	2920	0
655	20250113	102900	20036285	2920	2920	2920	2920	0
656	20250113	102800	20036285	2920	2920	2920	2920	0
657	20250113	102700	20036285	2920	2920	2920	2920	0
658	20250113	102600	20036285	2920	2920	2920	2920	0
659	20250113	102500	20036285	2920	2920	2920	2920	0
660	20250113	102400	20036285	2920	2920	2920	2920	0
661	20250113	102300	20036285	2920	2920	2920	2920	0
662	20250113	102200	20036285	2920	2920	2920	2920	0
663	20250113	102100	20036285	2920	2920	2920	2920	0
664	20250113	102000	20036285	2920	2920	2920	2920	0
665	20250113	101900	20036285	2920	2920	2920	2920	0
666	20250113	101800	20036285	2920	2905	2920	2905	59
667	20250113	101700	19864065	2920	2920	2920	2920	340
668	20250113	101600	18871265	2920	2920	2920	2920	0
669	20250113	101500	18871265	2920	2920	2920	2920	0
670	20250113	101400	18871265	2920	2920	2920	2920	0
671	20250113	101300	18871265	2920	2920	2920	2920	0
672	20250113	101200	18871265	2920	2920	2920	2920	0
673	20250113	101100	18871265	2920	2920	2920	2920	0
674	20250113	101000	18871265	2920	2920	2920	2920	0
675	20250113	100900	18871265	2920	2920	2920	2920	0
676	20250113	100800	18871265	2920	2920	2920	2920	1
677	20250113	100700	18868345	2920	2920	2920	2920	0
678	20250113	100600	18868345	2920	2920	2920	2920	0
679	20250113	100500	18868345	2920	2920	2920	2920	1
680	20250113	100400	18865425	2920	2920	2920	2920	0
681	20250113	100300	18865425	2920	2920	2920	2920	0
682	20250113	100200	18865425	2920	2920	2920	2920	0
683	20250113	100100	18865425	2920	2920	2920	2920	0
684	20250113	100000	18865425	2920	2920	2920	2920	0
685	20250113	095900	18865425	2920	2920	2920	2920	0
686	20250113	095800	18865425	2920	2920	2920	2920	0
687	20250113	095700	18865425	2920	2920	2920	2920	0
688	20250113	095600	18865425	2920	2920	2920	2920	0
689	20250113	095500	18865425	2920	2920	2920	2920	0
690	20250113	095400	18865425	2920	2920	2920	2920	0
691	20250113	095300	18865425	2920	2920	2920	2920	0
692	20250113	095200	18865425	2920	2920	2920	2920	0
693	20250113	095100	18865425	2920	2920	2920	2920	0
694	20250113	095000	18865425	2920	2920	2920	2920	0
695	20250113	094900	18865425	2920	2920	2920	2920	0
696	20250113	094800	18865425	2920	2925	2925	2920	734
697	20250113	094700	16720535	2925	2925	2925	2925	0
698	20250113	094600	16720535	2925	2925	2925	2925	0
699	20250113	094500	16720535	2925	2925	2925	2925	100
700	20250113	094400	16428035	2925	2925	2925	2925	0
701	20250113	094300	16428035	2925	2925	2925	2925	0
702	20250113	094200	16428035	2925	2925	2925	2925	0
703	20250113	094100	16428035	2925	2925	2925	2925	8
704	20250113	094000	16404635	2925	2925	2925	2925	0
705	20250113	093900	16404635	2925	2925	2925	2925	0
706	20250113	093800	16404635	2925	2925	2925	2925	0
707	20250113	093700	16404635	2925	2925	2925	2925	0
708	20250113	093600	16404635	2925	2925	2925	2925	184
709	20250113	093500	15866435	2935	2935	2935	2935	12
710	20250113	093400	15831215	2950	2950	2950	2950	0
711	20250113	093300	15831215	2950	2950	2950	2950	0
712	20250113	093200	15831215	2950	2950	2950	2950	0
713	20250113	093100	15831215	2950	2950	2950	2950	0
714	20250113	093000	15831215	2950	2950	2950	2950	0
715	20250113	092900	15831215	2950	2950	2950	2950	0
716	20250113	092800	15831215	2950	2950	2950	2950	0
717	20250113	092700	15831215	2950	2950	2950	2950	60
718	20250113	092600	15654215	2930	2930	2930	2930	0
719	20250113	092500	15654215	2930	2930	2930	2930	0
720	20250113	092400	15654215	2930	2930	2930	2930	0
721	20250113	092300	15654215	2930	2930	2930	2930	3
722	20250113	092200	15645425	2925	2925	2925	2925	130
723	20250113	092100	15265175	2925	2925	2925	2925	54
724	20250113	092000	15107225	2950	2950	2950	2950	0
725	20250113	091900	15107225	2950	2950	2950	2950	0
726	20250113	091800	15107225	2950	2950	2950	2950	0
727	20250113	091700	15107225	2950	2950	2950	2950	0
728	20250113	091600	15107225	2950	2950	2950	2950	3
729	20250113	091500	15098375	2950	2950	2950	2950	280
730	20250113	091400	14272375	2950	2950	2950	2950	0
731	20250113	091300	14272375	2950	2950	2950	2950	0
732	20250113	091200	14272375	2950	2950	2950	2950	35
733	20250113	091100	14169125	2950	2950	2950	2950	489
734	20250113	091000	12726575	2950	2950	2950	2950	4122
735	20250113	090900	566675	2955	2955	2955	2955	0
736	20250113	090800	566675	2955	2955	2955	2955	0
737	20250113	090700	566675	2955	2955	2955	2955	0
738	20250113	090600	566675	2955	2955	2955	2955	0
739	20250113	090500	566675	2955	2955	2955	2955	0
740	20250113	090400	566675	2955	2955	2955	2955	0
741	20250113	090300	566675	2955	2955	2955	2955	0
742	20250113	090200	566675	2955	2955	2955	2955	0
743	20250113	090100	566675	2955	2955	2955	2955	0
744	20250113	090000	566675	2955	2950	2980	2950	192