KissMeData/368970/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	212700	43078375	2690	2690	2690	2690	244
3	20250116	212600	43078375	2690	2690	2690	2690	0
4	20250116	212500	43078375	2690	2690	2690	2690	0
5	20250116	212400	43078375	2690	2690	2690	2690	0
6	20250116	212300	43078375	2690	2690	2690	2690	0
7	20250116	212200	43078375	2690	2690	2690	2690	0
8	20250116	212100	43078375	2690	2690	2690	2690	0
9	20250116	212000	43078375	2690	2690	2690	2690	0
10	20250116	211900	43078375	2690	2690	2690	2690	0
11	20250116	211800	43078375	2690	2690	2690	2690	0
12	20250116	211700	43078375	2690	2690	2690	2690	0
13	20250116	211600	43078375	2690	2690	2690	2690	0
14	20250116	211500	43078375	2690	2690	2690	2690	0
15	20250116	211400	43078375	2690	2690	2690	2690	0
16	20250116	211300	43078375	2690	2690	2690	2690	0
17	20250116	211200	43078375	2690	2690	2690	2690	0
18	20250116	211100	43078375	2690	2690	2690	2690	0
19	20250116	211000	43078375	2690	2690	2690	2690	0
20	20250116	210900	43078375	2690	2690	2690	2690	0
21	20250116	210800	43078375	2690	2690	2690	2690	0
22	20250116	210700	43078375	2690	2690	2690	2690	0
23	20250116	210600	43078375	2690	2690	2690	2690	0
24	20250116	210500	43078375	2690	2690	2690	2690	0
25	20250116	210400	43078375	2690	2690	2690	2690	0
26	20250116	210300	43078375	2690	2690	2690	2690	0
27	20250116	210200	43078375	2690	2690	2690	2690	0
28	20250116	210100	43078375	2690	2690	2690	2690	0
29	20250116	210000	43078375	2690	2690	2690	2690	0
30	20250116	205900	43078375	2690	2690	2690	2690	0
31	20250116	205800	43078375	2690	2690	2690	2690	0
32	20250116	205700	43078375	2690	2690	2690	2690	244
33	20250116	205600	43078375	2690	2690	2690	2690	0
34	20250116	205500	43078375	2690	2690	2690	2690	0
35	20250116	205400	43078375	2690	2690	2690	2690	0
36	20250116	205300	43078375	2690	2690	2690	2690	0
37	20250116	205200	43078375	2690	2690	2690	2690	0
38	20250116	205100	43078375	2690	2690	2690	2690	0
39	20250116	205000	43078375	2690	2690	2690	2690	0
40	20250116	204900	43078375	2690	2690	2690	2690	0
41	20250116	204800	43078375	2690	2690	2690	2690	0
42	20250116	204700	43078375	2690	2690	2690	2690	0
43	20250116	204600	43078375	2690	2690	2690	2690	0
44	20250116	204500	43078375	2690	2690	2690	2690	0
45	20250116	204400	43078375	2690	2690	2690	2690	0
46	20250116	204300	43078375	2690	2690	2690	2690	0
47	20250116	204200	43078375	2690	2690	2690	2690	0
48	20250116	204100	43078375	2690	2690	2690	2690	0
49	20250116	204000	43078375	2690	2690	2690	2690	0
50	20250116	203900	43078375	2690	2690	2690	2690	0
51	20250116	203800	43078375	2690	2690	2690	2690	0
52	20250116	203700	43078375	2690	2690	2690	2690	0
53	20250116	203600	43078375	2690	2690	2690	2690	0
54	20250116	203500	43078375	2690	2690	2690	2690	0
55	20250116	203400	43078375	2690	2690	2690	2690	0
56	20250116	203300	43078375	2690	2690	2690	2690	0
57	20250116	203200	43078375	2690	2690	2690	2690	0
58	20250116	203100	43078375	2690	2690	2690	2690	0
59	20250116	203000	43078375	2690	2690	2690	2690	0
60	20250116	202900	43078375	2690	2690	2690	2690	0
61	20250116	202800	43078375	2690	2690	2690	2690	0
62	20250116	202700	43078375	2690	2690	2690	2690	244
63	20250116	202600	43078375	2690	2690	2690	2690	0
64	20250116	202500	43078375	2690	2690	2690	2690	0
65	20250116	202400	43078375	2690	2690	2690	2690	0
66	20250116	202300	43078375	2690	2690	2690	2690	0
67	20250116	202200	43078375	2690	2690	2690	2690	0
68	20250116	202100	43078375	2690	2690	2690	2690	0
69	20250116	202000	43078375	2690	2690	2690	2690	0
70	20250116	201900	43078375	2690	2690	2690	2690	0
71	20250116	201800	43078375	2690	2690	2690	2690	0
72	20250116	201700	43078375	2690	2690	2690	2690	0
73	20250116	201600	43078375	2690	2690	2690	2690	0
74	20250116	201500	43078375	2690	2690	2690	2690	0
75	20250116	201400	43078375	2690	2690	2690	2690	0
76	20250116	201300	43078375	2690	2690	2690	2690	0
77	20250116	201200	43078375	2690	2690	2690	2690	0
78	20250116	201100	43078375	2690	2690	2690	2690	0
79	20250116	201000	43078375	2690	2690	2690	2690	0
80	20250116	200900	43078375	2690	2690	2690	2690	0
81	20250116	200800	43078375	2690	2690	2690	2690	0
82	20250116	200700	43078375	2690	2690	2690	2690	0
83	20250116	200600	43078375	2690	2690	2690	2690	0
84	20250116	200500	43078375	2690	2690	2690	2690	0
85	20250116	200400	43078375	2690	2690	2690	2690	0
86	20250116	200300	43078375	2690	2690	2690	2690	0
87	20250116	200200	43078375	2690	2690	2690	2690	0
88	20250116	200100	43078375	2690	2690	2690	2690	0
89	20250116	200000	43078375	2690	2690	2690	2690	0
90	20250116	195900	43078375	2690	2690	2690	2690	0
91	20250116	195800	43078375	2690	2690	2690	2690	0
92	20250116	195700	43078375	2690	2690	2690	2690	244
93	20250116	195600	43078375	2690	2690	2690	2690	0
94	20250116	195500	43078375	2690	2690	2690	2690	0
95	20250116	195400	43078375	2690	2690	2690	2690	0
96	20250116	195300	43078375	2690	2690	2690	2690	0
97	20250116	195200	43078375	2690	2690	2690	2690	0
98	20250116	195100	43078375	2690	2690	2690	2690	0
99	20250116	195000	43078375	2690	2690	2690	2690	0
100	20250116	194900	43078375	2690	2690	2690	2690	0
101	20250116	194800	43078375	2690	2690	2690	2690	0
102	20250116	194700	43078375	2690	2690	2690	2690	0
103	20250116	194600	43078375	2690	2690	2690	2690	0
104	20250116	194500	43078375	2690	2690	2690	2690	0
105	20250116	194400	43078375	2690	2690	2690	2690	0
106	20250116	194300	43078375	2690	2690	2690	2690	0
107	20250116	194200	43078375	2690	2690	2690	2690	0
108	20250116	194100	43078375	2690	2690	2690	2690	0
109	20250116	194000	43078375	2690	2690	2690	2690	0
110	20250116	193900	43078375	2690	2690	2690	2690	0
111	20250116	193800	43078375	2690	2690	2690	2690	0
112	20250116	193700	43078375	2690	2690	2690	2690	0
113	20250116	193600	43078375	2690	2690	2690	2690	0
114	20250116	193500	43078375	2690	2690	2690	2690	0
115	20250116	193400	43078375	2690	2690	2690	2690	0
116	20250116	193300	43078375	2690	2690	2690	2690	0
117	20250116	193200	43078375	2690	2690	2690	2690	0
118	20250116	193100	43078375	2690	2690	2690	2690	0
119	20250116	193000	43078375	2690	2690	2690	2690	0
120	20250116	192900	43078375	2690	2690	2690	2690	0
121	20250116	192800	43078375	2690	2690	2690	2690	0
122	20250116	192700	43078375	2690	2690	2690	2690	244
123	20250116	192600	43078375	2690	2690	2690	2690	0
124	20250116	192500	43078375	2690	2690	2690	2690	0
125	20250116	192400	43078375	2690	2690	2690	2690	0
126	20250116	192300	43078375	2690	2690	2690	2690	0
127	20250116	192200	43078375	2690	2690	2690	2690	0
128	20250116	192100	43078375	2690	2690	2690	2690	0
129	20250116	192000	43078375	2690	2690	2690	2690	0
130	20250116	191900	43078375	2690	2690	2690	2690	0
131	20250116	191800	43078375	2690	2690	2690	2690	0
132	20250116	191700	43078375	2690	2690	2690	2690	0
133	20250116	191600	43078375	2690	2690	2690	2690	0
134	20250116	191500	43078375	2690	2690	2690	2690	0
135	20250116	191400	43078375	2690	2690	2690	2690	0
136	20250116	191300	43078375	2690	2690	2690	2690	0
137	20250116	191200	43078375	2690	2690	2690	2690	0
138	20250116	191100	43078375	2690	2690	2690	2690	0
139	20250116	191000	43078375	2690	2690	2690	2690	0
140	20250116	190900	43078375	2690	2690	2690	2690	0
141	20250116	190800	43078375	2690	2690	2690	2690	0
142	20250116	190700	43078375	2690	2690	2690	2690	0
143	20250116	190600	43078375	2690	2690	2690	2690	0
144	20250116	190500	43078375	2690	2690	2690	2690	0
145	20250116	190400	43078375	2690	2690	2690	2690	0
146	20250116	190300	43078375	2690	2690	2690	2690	0
147	20250116	190200	43078375	2690	2690	2690	2690	0
148	20250116	190100	43078375	2690	2690	2690	2690	0
149	20250116	190000	43078375	2690	2690	2690	2690	0
150	20250116	185900	43078375	2690	2690	2690	2690	0
151	20250116	185800	43078375	2690	2690	2690	2690	0
152	20250116	185700	43078375	2690	2690	2690	2690	244
153	20250116	185600	43078375	2690	2690	2690	2690	0
154	20250116	185500	43078375	2690	2690	2690	2690	0
155	20250116	185400	43078375	2690	2690	2690	2690	0
156	20250116	185300	43078375	2690	2690	2690	2690	0
157	20250116	185200	43078375	2690	2690	2690	2690	0
158	20250116	185100	43078375	2690	2690	2690	2690	0
159	20250116	185000	43078375	2690	2690	2690	2690	0
160	20250116	184900	43078375	2690	2690	2690	2690	0
161	20250116	184800	43078375	2690	2690	2690	2690	0
162	20250116	184700	43078375	2690	2690	2690	2690	0
163	20250116	184600	43078375	2690	2690	2690	2690	0
164	20250116	184500	43078375	2690	2690	2690	2690	0
165	20250116	184400	43078375	2690	2690	2690	2690	0
166	20250116	184300	43078375	2690	2690	2690	2690	0
167	20250116	184200	43078375	2690	2690	2690	2690	0
168	20250116	184100	43078375	2690	2690	2690	2690	0
169	20250116	184000	43078375	2690	2690	2690	2690	0
170	20250116	183900	43078375	2690	2690	2690	2690	0
171	20250116	183800	43078375	2690	2690	2690	2690	0
172	20250116	183700	43078375	2690	2690	2690	2690	0
173	20250116	183600	43078375	2690	2690	2690	2690	0
174	20250116	183500	43078375	2690	2690	2690	2690	0
175	20250116	183400	43078375	2690	2690	2690	2690	0
176	20250116	183300	43078375	2690	2690	2690	2690	0
177	20250116	183200	43078375	2690	2690	2690	2690	0
178	20250116	183100	43078375	2690	2690	2690	2690	0
179	20250116	183000	43078375	2690	2690	2690	2690	0
180	20250116	182900	43078375	2690	2690	2690	2690	0
181	20250116	182800	43078375	2690	2690	2690	2690	0
182	20250116	182700	43078375	2690	2690	2690	2690	244
183	20250116	182600	43078375	2690	2690	2690	2690	0
184	20250116	182500	43078375	2690	2690	2690	2690	0
185	20250116	182400	43078375	2690	2690	2690	2690	0
186	20250116	182300	43078375	2690	2690	2690	2690	0
187	20250116	182200	43078375	2690	2690	2690	2690	0
188	20250116	182100	43078375	2690	2690	2690	2690	0
189	20250116	182000	43078375	2690	2690	2690	2690	0
190	20250116	181900	43078375	2690	2690	2690	2690	0
191	20250116	181800	43078375	2690	2690	2690	2690	0
192	20250116	181700	43078375	2690	2690	2690	2690	0
193	20250116	181600	43078375	2690	2690	2690	2690	0
194	20250116	181500	43078375	2690	2690	2690	2690	0
195	20250116	181400	43078375	2690	2690	2690	2690	0
196	20250116	181300	43078375	2690	2690	2690	2690	0
197	20250116	181200	43078375	2690	2690	2690	2690	0
198	20250116	181100	43078375	2690	2690	2690	2690	0
199	20250116	181000	43078375	2690	2690	2690	2690	0
200	20250116	180900	43078375	2690	2690	2690	2690	0
201	20250116	180800	43078375	2690	2690	2690	2690	0
202	20250116	180700	43078375	2690	2690	2690	2690	0
203	20250116	180600	43078375	2690	2690	2690	2690	0
204	20250116	180500	43078375	2690	2690	2690	2690	0
205	20250116	180400	43078375	2690	2690	2690	2690	0
206	20250116	180300	43078375	2690	2690	2690	2690	0
207	20250116	180200	43078375	2690	2690	2690	2690	0
208	20250116	180100	43078375	2690	2690	2690	2690	0
209	20250116	180000	43078375	2690	2690	2690	2690	0
210	20250116	175900	43078375	2690	2690	2690	2690	0
211	20250116	175800	43078375	2690	2690	2690	2690	0
212	20250116	175700	43078375	2690	2690	2690	2690	244
213	20250116	175600	43078375	2690	2690	2690	2690	0
214	20250116	175500	43078375	2690	2690	2690	2690	0
215	20250116	175400	43078375	2690	2690	2690	2690	0
216	20250116	175300	43078375	2690	2690	2690	2690	0
217	20250116	175200	43078375	2690	2690	2690	2690	0
218	20250116	175100	43078375	2690	2690	2690	2690	0
219	20250116	175000	43078375	2690	2690	2690	2690	0
220	20250116	174900	43078375	2690	2690	2690	2690	0
221	20250116	174800	43078375	2690	2690	2690	2690	0
222	20250116	174700	43078375	2690	2690	2690	2690	0
223	20250116	174600	43078375	2690	2690	2690	2690	0
224	20250116	174500	43078375	2690	2690	2690	2690	0
225	20250116	174400	43078375	2690	2690	2690	2690	0
226	20250116	174300	43078375	2690	2690	2690	2690	0
227	20250116	174200	43078375	2690	2690	2690	2690	0
228	20250116	174100	43078375	2690	2690	2690	2690	0
229	20250116	174000	43078375	2690	2690	2690	2690	0
230	20250116	173900	43078375	2690	2690	2690	2690	0
231	20250116	173800	43078375	2690	2690	2690	2690	0
232	20250116	173700	43078375	2690	2690	2690	2690	0
233	20250116	173600	43078375	2690	2690	2690	2690	0
234	20250116	173500	43078375	2690	2690	2690	2690	0
235	20250116	173400	43078375	2690	2690	2690	2690	0
236	20250116	173300	43078375	2690	2690	2690	2690	0
237	20250116	173200	43078375	2690	2690	2690	2690	0
238	20250116	173100	43078375	2690	2690	2690	2690	0
239	20250116	173000	43078375	2690	2690	2690	2690	0
240	20250116	172900	43078375	2690	2690	2690	2690	0
241	20250116	172800	43078375	2690	2690	2690	2690	0
242	20250116	172700	43078375	2690	2690	2690	2690	244
243	20250116	172600	43078375	2690	2690	2690	2690	0
244	20250116	172500	43078375	2690	2690	2690	2690	0
245	20250116	172400	43078375	2690	2690	2690	2690	0
246	20250116	172300	43078375	2690	2690	2690	2690	0
247	20250116	172200	43078375	2690	2690	2690	2690	0
248	20250116	172100	43078375	2690	2690	2690	2690	0
249	20250116	172000	43078375	2690	2690	2690	2690	0
250	20250116	171900	43078375	2690	2690	2690	2690	0
251	20250116	171800	43078375	2690	2690	2690	2690	0
252	20250116	171700	43078375	2690	2690	2690	2690	0
253	20250116	171600	43078375	2690	2690	2690	2690	0
254	20250116	171500	43078375	2690	2690	2690	2690	0
255	20250116	171400	43078375	2690	2690	2690	2690	0
256	20250116	171300	43078375	2690	2690	2690	2690	0
257	20250116	171200	43078375	2690	2690	2690	2690	0
258	20250116	171100	43078375	2690	2690	2690	2690	0
259	20250116	171000	43078375	2690	2690	2690	2690	0
260	20250116	170900	43078375	2690	2690	2690	2690	0
261	20250116	170800	43078375	2690	2690	2690	2690	0
262	20250116	170700	43078375	2690	2690	2690	2690	0
263	20250116	170600	43078375	2690	2690	2690	2690	0
264	20250116	170500	43078375	2690	2690	2690	2690	0
265	20250116	170400	43078375	2690	2690	2690	2690	0
266	20250116	170300	43078375	2690	2690	2690	2690	0
267	20250116	170200	43078375	2690	2690	2690	2690	0
268	20250116	170100	43078375	2690	2690	2690	2690	0
269	20250116	170000	43078375	2690	2690	2690	2690	0
270	20250116	165900	43078375	2690	2690	2690	2690	0
271	20250116	165800	43078375	2690	2690	2690	2690	0
272	20250116	165700	43078375	2690	2690	2690	2690	244
273	20250116	165600	43078375	2690	2690	2690	2690	0
274	20250116	165500	43078375	2690	2690	2690	2690	0
275	20250116	165400	43078375	2690	2690	2690	2690	0
276	20250116	165300	43078375	2690	2690	2690	2690	0
277	20250116	165200	43078375	2690	2690	2690	2690	0
278	20250116	165100	43078375	2690	2690	2690	2690	0
279	20250116	165000	43078375	2690	2690	2690	2690	0
280	20250116	164900	43078375	2690	2690	2690	2690	0
281	20250116	164800	43078375	2690	2690	2690	2690	0
282	20250116	164700	43078375	2690	2690	2690	2690	0
283	20250116	164600	43078375	2690	2690	2690	2690	0
284	20250116	164500	43078375	2690	2690	2690	2690	0
285	20250116	164400	43078375	2690	2690	2690	2690	0
286	20250116	164300	43078375	2690	2690	2690	2690	0
287	20250116	164200	43078375	2690	2690	2690	2690	0
288	20250116	164100	43078375	2690	2690	2690	2690	0
289	20250116	164000	43078375	2690	2690	2690	2690	0
290	20250116	163900	43078375	2690	2690	2690	2690	0
291	20250116	163800	43078375	2690	2690	2690	2690	0
292	20250116	163700	43078375	2690	2690	2690	2690	0
293	20250116	163600	43078375	2690	2690	2690	2690	0
294	20250116	163500	43078375	2690	2690	2690	2690	0
295	20250116	163400	43078375	2690	2690	2690	2690	0
296	20250116	163300	43078375	2690	2690	2690	2690	0
297	20250116	163200	43078375	2690	2690	2690	2690	0
298	20250116	163100	43078375	2690	2690	2690	2690	0
299	20250116	163000	43078375	2690	2690	2690	2690	0
300	20250116	162900	43078375	2690	2690	2690	2690	0
301	20250116	162800	43078375	2690	2690	2690	2690	0
302	20250116	162700	43078375	2690	2690	2690	2690	244
303	20250116	162600	43078375	2690	2690	2690	2690	0
304	20250116	162500	43078375	2690	2690	2690	2690	0
305	20250116	162400	43078375	2690	2690	2690	2690	0
306	20250116	162300	43078375	2690	2690	2690	2690	0
307	20250116	162200	43078375	2690	2690	2690	2690	0
308	20250116	162100	43078375	2690	2690	2690	2690	0
309	20250116	162000	43078375	2690	2690	2690	2690	0
310	20250116	161900	43078375	2690	2690	2690	2690	0
311	20250116	161800	43078375	2690	2690	2690	2690	0
312	20250116	161700	43078375	2690	2690	2690	2690	0
313	20250116	161600	43078375	2690	2690	2690	2690	0
314	20250116	161500	43078375	2690	2690	2690	2690	0
315	20250116	161400	43078375	2690	2690	2690	2690	0
316	20250116	161300	43078375	2690	2690	2690	2690	0
317	20250116	161200	43078375	2690	2690	2690	2690	0
318	20250116	161100	43078375	2690	2690	2690	2690	0
319	20250116	161000	43078375	2690	2690	2690	2690	0
320	20250116	160900	43078375	2690	2690	2690	2690	0
321	20250116	160800	43078375	2690	2690	2690	2690	0
322	20250116	160700	43078375	2690	2690	2690	2690	0
323	20250116	160600	43078375	2690	2690	2690	2690	0
324	20250116	160500	43078375	2690	2690	2690	2690	0
325	20250116	160400	43078375	2690	2690	2690	2690	0
326	20250116	160300	43078375	2690	2690	2690	2690	0
327	20250116	160200	43078375	2690	2690	2690	2690	0
328	20250116	160100	43078375	2690	2690	2690	2690	0
329	20250116	160000	43078375	2690	2690	2690	2690	0
330	20250116	155900	43078375	2690	2690	2690	2690	0
331	20250116	155800	43078375	2690	2690	2690	2690	0
332	20250116	155700	43078375	2690	2690	2690	2690	244
333	20250116	155600	43078375	2690	2690	2690	2690	0
334	20250116	155500	43078375	2690	2690	2690	2690	0
335	20250116	155400	43078375	2690	2690	2690	2690	0
336	20250116	155300	43078375	2690	2690	2690	2690	0
337	20250116	155200	43078375	2690	2690	2690	2690	0
338	20250116	155100	43078375	2690	2690	2690	2690	0
339	20250116	155000	43078375	2690	2690	2690	2690	0
340	20250116	154900	43078375	2690	2690	2690	2690	0
341	20250116	154800	43078375	2690	2690	2690	2690	0
342	20250116	154700	43078375	2690	2690	2690	2690	0
343	20250116	154600	43078375	2690	2690	2690	2690	0
344	20250116	154500	43078375	2690	2690	2690	2690	0
345	20250116	154400	43078375	2690	2690	2690	2690	0
346	20250116	154300	43078375	2690	2690	2690	2690	0
347	20250116	154200	43078375	2690	2690	2690	2690	0
348	20250116	154100	43078375	2690	2690	2690	2690	0
349	20250116	154000	43078375	2690	2690	2690	2690	0
350	20250116	153900	43078375	2690	2690	2690	2690	0
351	20250116	153800	43078375	2690	2690	2690	2690	0
352	20250116	153700	43078375	2690	2690	2690	2690	0
353	20250116	153600	43078375	2690	2690	2690	2690	0
354	20250116	153500	43078375	2690	2690	2690	2690	0
355	20250116	153400	43078375	2690	2690	2690	2690	0
356	20250116	153300	43078375	2690	2690	2690	2690	0
357	20250116	153200	43078375	2690	2690	2690	2690	0
358	20250116	153100	43078375	2690	2690	2690	2690	0
359	20250116	153000	43078375	2690	2690	2690	2690	244
360	20250116	152900	42422015	2705	2705	2705	2705	0
361	20250116	152800	42422015	2705	2705	2705	2705	0
362	20250116	152700	42422015	2705	2705	2705	2705	0
363	20250116	152600	42422015	2705	2705	2705	2705	0
364	20250116	152500	42422015	2705	2705	2705	2705	0
365	20250116	152400	42422015	2705	2705	2705	2705	0
366	20250116	152300	42422015	2705	2705	2705	2705	0
367	20250116	152200	42422015	2705	2705	2705	2705	0
368	20250116	152100	42422015	2705	2705	2705	2705	0
369	20250116	152000	42422015	2705	2705	2705	2705	0
370	20250116	151900	42422015	2705	2705	2705	2705	49
371	20250116	151800	42289470	2685	2685	2685	2685	0
372	20250116	151700	42289470	2685	2685	2685	2685	35
373	20250116	151600	42195495	2705	2705	2705	2705	0
374	20250116	151500	42195495	2705	2705	2705	2705	0
375	20250116	151400	42195495	2705	2700	2705	2680	838
376	20250116	151300	39946105	2700	2700	2700	2700	0
377	20250116	151200	39946105	2700	2700	2700	2700	24
378	20250116	151100	39881305	2700	2700	2700	2700	101
379	20250116	151000	39608605	2690	2690	2690	2690	1
380	20250116	150900	39605915	2700	2700	2700	2700	0
381	20250116	150800	39605915	2700	2700	2700	2700	0
382	20250116	150700	39605915	2700	2700	2700	2700	0
383	20250116	150600	39605915	2700	2700	2700	2700	0
384	20250116	150500	39605915	2700	2700	2700	2700	5
385	20250116	150400	39592415	2690	2690	2690	2690	0
386	20250116	150300	39592415	2690	2690	2690	2690	0
387	20250116	150200	39592415	2690	2690	2690	2690	0
388	20250116	150100	39592415	2690	2690	2690	2690	100
389	20250116	150000	39323415	2700	2690	2700	2690	74
390	20250116	145900	39124345	2695	2695	2695	2695	1
391	20250116	145800	39121650	2685	2685	2685	2685	1
392	20250116	145700	39118965	2700	2700	2700	2700	4
393	20250116	145600	39108165	2695	2690	2695	2690	4049
394	20250116	145500	28216340	2690	2690	2690	2690	0
395	20250116	145400	28216340	2690	2690	2690	2690	0
396	20250116	145300	28216340	2690	2690	2690	2690	1
397	20250116	145200	28213650	2695	2695	2695	2695	0
398	20250116	145100	28213650	2695	2695	2695	2695	0
399	20250116	145000	28213650	2695	2695	2695	2695	1
400	20250116	144900	28210955	2690	2690	2690	2690	18
401	20250116	144800	28162535	2690	2690	2690	2690	0
402	20250116	144700	28162535	2690	2690	2690	2690	2
403	20250116	144600	28157155	2695	2695	2695	2695	0
404	20250116	144500	28157155	2695	2695	2695	2695	0
405	20250116	144400	28157155	2695	2695	2695	2695	0
406	20250116	144300	28157155	2695	2695	2695	2695	0
407	20250116	144200	28157155	2695	2695	2695	2695	0
408	20250116	144100	28157155	2695	2695	2695	2695	0
409	20250116	144000	28157155	2695	2695	2695	2695	21
410	20250116	143900	28100560	2690	2690	2690	2690	0
411	20250116	143800	28100560	2690	2690	2690	2690	0
412	20250116	143700	28100560	2690	2690	2690	2690	0
413	20250116	143600	28100560	2690	2690	2690	2690	0
414	20250116	143500	28100560	2690	2690	2690	2690	988
415	20250116	143400	25442840	2690	2690	2690	2690	0
416	20250116	143300	25442840	2690	2690	2690	2690	0
417	20250116	143200	25442840	2690	2690	2690	2690	0
418	20250116	143100	25442840	2690	2690	2690	2690	0
419	20250116	143000	25442840	2690	2690	2690	2690	689
420	20250116	142900	23589430	2690	2690	2690	2690	284
421	20250116	142800	22825470	2690	2690	2690	2690	1
422	20250116	142700	22822780	2690	2690	2690	2690	0
423	20250116	142600	22822780	2690	2690	2690	2690	0
424	20250116	142500	22822780	2690	2690	2690	2690	1
425	20250116	142400	22820090	2690	2690	2690	2690	0
426	20250116	142300	22820090	2690	2690	2690	2690	0
427	20250116	142200	22820090	2690	2695	2695	2690	55
428	20250116	142100	22672135	2690	2690	2690	2690	65
429	20250116	142000	22497285	2695	2695	2695	2695	0
430	20250116	141900	22497285	2695	2695	2695	2695	0
431	20250116	141800	22497285	2695	2695	2695	2695	111
432	20250116	141700	22198140	2695	2700	2700	2695	74
433	20250116	141600	21998515	2700	2700	2700	2700	0
434	20250116	141500	21998515	2700	2700	2700	2700	100
435	20250116	141400	21728515	2700	2700	2700	2700	1
436	20250116	141300	21725815	2690	2690	2690	2690	54
437	20250116	141200	21580555	2690	2690	2690	2690	0
438	20250116	141100	21580555	2690	2695	2695	2690	1000
439	20250116	141000	18887850	2695	2700	2700	2695	411
440	20250116	140900	17778380	2700	2700	2700	2700	0
441	20250116	140800	17778380	2700	2700	2700	2700	0
442	20250116	140700	17778380	2700	2700	2700	2700	0
443	20250116	140600	17778380	2700	2710	2710	2700	227
444	20250116	140500	17164390	2710	2710	2710	2710	0
445	20250116	140400	17164390	2710	2710	2710	2710	0
446	20250116	140300	17164390	2710	2710	2710	2710	0
447	20250116	140200	17164390	2710	2710	2710	2710	0
448	20250116	140100	17164390	2710	2710	2710	2710	0
449	20250116	140000	17164390	2710	2710	2710	2710	0
450	20250116	135900	17164390	2710	2710	2710	2710	1
451	20250116	135800	17161680	2710	2710	2710	2710	0
452	20250116	135700	17161680	2710	2710	2710	2710	0
453	20250116	135600	17161680	2710	2710	2710	2710	0
454	20250116	135500	17161680	2710	2710	2710	2710	0
455	20250116	135400	17161680	2710	2710	2710	2710	0
456	20250116	135300	17161680	2710	2710	2710	2710	38
457	20250116	135200	17058700	2710	2710	2710	2710	0
458	20250116	135100	17058700	2710	2710	2710	2710	0
459	20250116	135000	17058700	2710	2710	2710	2710	1
460	20250116	134900	17055990	2710	2710	2710	2710	0
461	20250116	134800	17055990	2710	2710	2710	2710	0
462	20250116	134700	17055990	2710	2710	2710	2710	8
463	20250116	134600	17034310	2710	2710	2710	2710	0
464	20250116	134500	17034310	2710	2710	2710	2710	0
465	20250116	134400	17034310	2710	2710	2710	2710	0
466	20250116	134300	17034310	2710	2710	2710	2710	23
467	20250116	134200	16971980	2710	2710	2715	2710	70
468	20250116	134100	16782275	2710	2710	2710	2710	35
469	20250116	134000	16687425	2710	2710	2710	2710	0
470	20250116	133900	16687425	2710	2710	2710	2710	1
471	20250116	133800	16684715	2710	2710	2710	2710	0
472	20250116	133700	16684715	2710	2710	2710	2710	0
473	20250116	133600	16684715	2710	2710	2710	2710	0
474	20250116	133500	16684715	2710	2710	2710	2710	0
475	20250116	133400	16684715	2710	2710	2710	2710	0
476	20250116	133300	16684715	2710	2710	2710	2710	0
477	20250116	133200	16684715	2710	2710	2710	2710	0
478	20250116	133100	16684715	2710	2710	2710	2710	0
479	20250116	133000	16684715	2710	2710	2710	2710	0
480	20250116	132900	16684715	2710	2710	2710	2710	0
481	20250116	132800	16684715	2710	2710	2710	2710	0
482	20250116	132700	16684715	2710	2710	2710	2710	0
483	20250116	132600	16684715	2710	2710	2710	2710	0
484	20250116	132500	16684715	2710	2710	2710	2710	0
485	20250116	132400	16684715	2710	2710	2710	2710	0
486	20250116	132300	16684715	2710	2710	2710	2710	106
487	20250116	132200	16397455	2705	2705	2705	2705	0
488	20250116	132100	16397455	2705	2705	2705	2705	0
489	20250116	132000	16397455	2705	2705	2705	2705	0
490	20250116	131900	16397455	2705	2705	2705	2705	0
491	20250116	131800	16397455	2705	2705	2705	2705	0
492	20250116	131700	16397455	2705	2705	2705	2705	0
493	20250116	131600	16397455	2705	2705	2705	2705	0
494	20250116	131500	16397455	2705	2705	2705	2705	0
495	20250116	131400	16397455	2705	2705	2705	2705	0
496	20250116	131300	16397455	2705	2705	2705	2705	2
497	20250116	131200	16392045	2700	2700	2700	2700	0
498	20250116	131100	16392045	2700	2700	2700	2700	0
499	20250116	131000	16392045	2700	2700	2700	2700	7
500	20250116	130900	16373145	2700	2700	2700	2700	0
501	20250116	130800	16373145	2700	2700	2700	2700	0
502	20250116	130700	16373145	2700	2700	2700	2700	0
503	20250116	130600	16373145	2700	2700	2700	2700	0
504	20250116	130500	16373145	2700	2700	2700	2700	0
505	20250116	130400	16373145	2700	2700	2700	2700	0
506	20250116	130300	16373145	2700	2700	2700	2700	0
507	20250116	130200	16373145	2700	2700	2700	2700	0
508	20250116	130100	16373145	2700	2700	2700	2700	0
509	20250116	130000	16373145	2700	2700	2700	2700	1
510	20250116	125900	16370445	2700	2700	2700	2700	0
511	20250116	125800	16370445	2700	2700	2700	2700	0
512	20250116	125700	16370445	2700	2700	2700	2700	1
513	20250116	125600	16367745	2700	2700	2700	2700	0
514	20250116	125500	16367745	2700	2700	2700	2700	0
515	20250116	125400	16367745	2700	2700	2700	2700	0
516	20250116	125300	16367745	2700	2700	2700	2700	298
517	20250116	125200	15563145	2700	2700	2700	2700	0
518	20250116	125100	15563145	2700	2700	2700	2700	2
519	20250116	125000	15557745	2710	2710	2710	2710	0
520	20250116	124900	15557745	2710	2710	2710	2710	0
521	20250116	124800	15557745	2710	2710	2710	2710	0
522	20250116	124700	15557745	2710	2710	2710	2710	10
523	20250116	124600	15530645	2710	2710	2710	2710	0
524	20250116	124500	15530645	2710	2710	2710	2710	1
525	20250116	124400	15527935	2700	2700	2700	2700	0
526	20250116	124300	15527935	2700	2700	2700	2700	0
527	20250116	124200	15527935	2700	2700	2700	2700	0
528	20250116	124100	15527935	2700	2700	2700	2700	58
529	20250116	124000	15371335	2705	2705	2705	2705	562
530	20250116	123900	13851125	2705	2705	2705	2705	0
531	20250116	123800	13851125	2705	2705	2705	2705	0
532	20250116	123700	13851125	2705	2705	2705	2705	0
533	20250116	123600	13851125	2705	2705	2705	2705	0
534	20250116	123500	13851125	2705	2705	2705	2705	3
535	20250116	123400	13843010	2710	2710	2710	2710	0
536	20250116	123300	13843010	2710	2710	2710	2710	0
537	20250116	123200	13843010	2710	2710	2710	2710	0
538	20250116	123100	13843010	2710	2710	2710	2710	0
539	20250116	123000	13843010	2710	2710	2710	2710	0
540	20250116	122900	13843010	2710	2710	2710	2710	0
541	20250116	122800	13843010	2710	2710	2710	2710	0
542	20250116	122700	13843010	2710	2710	2710	2710	0
543	20250116	122600	13843010	2710	2710	2710	2710	63
544	20250116	122500	13672280	2705	2705	2705	2705	0
545	20250116	122400	13672280	2705	2705	2705	2705	0
546	20250116	122300	13672280	2705	2705	2705	2705	0
547	20250116	122200	13672280	2705	2705	2705	2705	0
548	20250116	122100	13672280	2705	2705	2705	2705	0
549	20250116	122000	13672280	2705	2705	2705	2705	0
550	20250116	121900	13672280	2705	2705	2705	2705	0
551	20250116	121800	13672280	2705	2705	2705	2705	0
552	20250116	121700	13672280	2705	2705	2705	2705	0
553	20250116	121600	13672280	2705	2705	2705	2705	7
554	20250116	121500	13653345	2710	2710	2710	2710	0
555	20250116	121400	13653345	2710	2710	2710	2710	90
556	20250116	121300	13409445	2715	2715	2715	2715	0
557	20250116	121200	13409445	2715	2715	2715	2715	1009
558	20250116	121100	10670010	2705	2705	2705	2705	0
559	20250116	121000	10670010	2705	2705	2705	2705	0
560	20250116	120900	10670010	2705	2705	2705	2705	0
561	20250116	120800	10670010	2705	2705	2705	2705	5
562	20250116	120700	10656485	2715	2715	2715	2715	0
563	20250116	120600	10656485	2715	2715	2715	2715	1
564	20250116	120500	10653770	2710	2710	2710	2710	0
565	20250116	120400	10653770	2710	2710	2710	2710	204
566	20250116	120300	10100930	2710	2710	2710	2710	0
567	20250116	120200	10100930	2710	2710	2710	2710	1
568	20250116	120100	10098220	2710	2710	2710	2710	184
569	20250116	120000	9599580	2710	2710	2710	2710	0
570	20250116	115900	9599580	2710	2710	2710	2710	0
571	20250116	115800	9599580	2710	2710	2710	2710	0
572	20250116	115700	9599580	2710	2710	2710	2710	0
573	20250116	115600	9599580	2710	2710	2710	2710	0
574	20250116	115500	9599580	2710	2710	2710	2710	0
575	20250116	115400	9599580	2710	2705	2710	2705	80
576	20250116	115300	9383170	2710	2710	2710	2710	0
577	20250116	115200	9383170	2710	2710	2710	2710	0
578	20250116	115100	9383170	2710	2710	2710	2710	0
579	20250116	115000	9383170	2710	2710	2710	2710	0
580	20250116	114900	9383170	2710	2710	2710	2710	0
581	20250116	114800	9383170	2710	2710	2710	2710	0
582	20250116	114700	9383170	2710	2710	2710	2710	0
583	20250116	114600	9383170	2710	2710	2710	2710	0
584	20250116	114500	9383170	2710	2710	2710	2710	0
585	20250116	114400	9383170	2710	2710	2710	2710	0
586	20250116	114300	9383170	2710	2710	2710	2710	0
587	20250116	114200	9383170	2710	2710	2710	2710	5
588	20250116	114100	9369620	2710	2710	2710	2710	38
589	20250116	114000	9266640	2710	2710	2710	2710	10
590	20250116	113900	9239540	2710	2710	2710	2710	0
591	20250116	113800	9239540	2710	2710	2710	2710	0
592	20250116	113700	9239540	2710	2710	2710	2710	10
593	20250116	113600	9212440	2710	2710	2710	2710	0
594	20250116	113500	9212440	2710	2710	2710	2710	10
595	20250116	113400	9185340	2710	2710	2710	2710	0
596	20250116	113300	9185340	2710	2710	2710	2710	0
597	20250116	113200	9185340	2710	2710	2710	2710	0
598	20250116	113100	9185340	2710	2710	2710	2710	0
599	20250116	113000	9185340	2710	2710	2710	2710	0
600	20250116	112900	9185340	2710	2710	2710	2710	0
601	20250116	112800	9185340	2710	2710	2710	2710	1
602	20250116	112700	9182630	2705	2705	2705	2705	0
603	20250116	112600	9182630	2705	2705	2705	2705	3
604	20250116	112500	9174515	2705	2705	2705	2705	0
605	20250116	112400	9174515	2705	2705	2705	2705	0
606	20250116	112300	9174515	2705	2705	2705	2705	0
607	20250116	112200	9174515	2705	2705	2705	2705	0
608	20250116	112100	9174515	2705	2705	2705	2705	0
609	20250116	112000	9174515	2705	2705	2705	2705	0
610	20250116	111900	9174515	2705	2705	2705	2705	0
611	20250116	111800	9174515	2705	2705	2705	2705	50
612	20250116	111700	9039265	2710	2710	2710	2710	0
613	20250116	111600	9039265	2710	2710	2710	2710	0
614	20250116	111500	9039265	2710	2710	2710	2710	0
615	20250116	111400	9039265	2710	2710	2710	2710	0
616	20250116	111300	9039265	2710	2710	2710	2710	0
617	20250116	111200	9039265	2710	2710	2710	2710	0
618	20250116	111100	9039265	2710	2710	2710	2710	4
619	20250116	111000	9028425	2715	2715	2715	2715	0
620	20250116	110900	9028425	2715	2715	2715	2715	0
621	20250116	110800	9028425	2715	2715	2715	2715	0
622	20250116	110700	9028425	2715	2715	2715	2715	0
623	20250116	110600	9028425	2715	2710	2715	2710	11
624	20250116	110500	8998610	2715	2715	2715	2715	0
625	20250116	110400	8998610	2715	2715	2715	2715	0
626	20250116	110300	8998610	2715	2715	2715	2715	31
627	20250116	110200	8914445	2710	2710	2710	2710	0
628	20250116	110100	8914445	2710	2710	2710	2710	0
629	20250116	110000	8914445	2710	2710	2710	2710	0
630	20250116	105900	8914445	2710	2710	2710	2710	100
631	20250116	105800	8643445	2710	2710	2710	2710	0
632	20250116	105700	8643445	2710	2710	2710	2710	3
633	20250116	105600	8635315	2715	2715	2715	2715	0
634	20250116	105500	8635315	2715	2715	2715	2715	0
635	20250116	105400	8635315	2715	2715	2715	2715	0
636	20250116	105300	8635315	2715	2715	2715	2715	0
637	20250116	105200	8635315	2715	2715	2715	2715	0
638	20250116	105100	8635315	2715	2715	2715	2715	0
639	20250116	105000	8635315	2715	2715	2715	2715	0
640	20250116	104900	8635315	2715	2715	2715	2715	0
641	20250116	104800	8635315	2715	2715	2715	2715	0
642	20250116	104700	8635315	2715	2715	2715	2715	0
643	20250116	104600	8635315	2715	2715	2715	2715	0
644	20250116	104500	8635315	2715	2715	2715	2715	0
645	20250116	104400	8635315	2715	2715	2715	2715	0
646	20250116	104300	8635315	2715	2715	2715	2715	0
647	20250116	104200	8635315	2715	2715	2715	2715	0
648	20250116	104100	8635315	2715	2715	2715	2715	0
649	20250116	104000	8635315	2715	2715	2715	2715	0
650	20250116	103900	8635315	2715	2715	2715	2715	0
651	20250116	103800	8635315	2715	2715	2715	2715	0
652	20250116	103700	8635315	2715	2715	2715	2715	0
653	20250116	103600	8635315	2715	2715	2715	2715	0
654	20250116	103500	8635315	2715	2715	2715	2715	0
655	20250116	103400	8635315	2715	2715	2715	2715	0
656	20250116	103300	8635315	2715	2715	2715	2715	244
657	20250116	103200	7972855	2715	2715	2715	2715	0
658	20250116	103100	7972855	2715	2715	2715	2715	0
659	20250116	103000	7972855	2715	2715	2715	2715	0
660	20250116	102900	7972855	2715	2715	2715	2715	0
661	20250116	102800	7972855	2715	2715	2715	2715	0
662	20250116	102700	7972855	2715	2715	2715	2715	0
663	20250116	102600	7972855	2715	2715	2715	2715	4
664	20250116	102500	7961995	2715	2715	2715	2715	0
665	20250116	102400	7961995	2715	2715	2715	2715	2
666	20250116	102300	7956565	2700	2700	2700	2700	3
667	20250116	102200	7948465	2700	2700	2700	2700	0
668	20250116	102100	7948465	2700	2700	2700	2700	0
669	20250116	102000	7948465	2700	2715	2715	2700	19
670	20250116	101900	7897135	2700	2700	2700	2700	16
671	20250116	101800	7853935	2715	2715	2715	2715	0
672	20250116	101700	7853935	2715	2715	2715	2715	0
673	20250116	101600	7853935	2715	2715	2715	2715	0
674	20250116	101500	7853935	2715	2715	2715	2715	0
675	20250116	101400	7853935	2715	2715	2715	2715	0
676	20250116	101300	7853935	2715	2715	2715	2715	0
677	20250116	101200	7853935	2715	2715	2715	2715	0
678	20250116	101100	7853935	2715	2715	2715	2715	0
679	20250116	101000	7853935	2715	2715	2715	2715	500
680	20250116	100900	6496435	2715	2715	2715	2715	0
681	20250116	100800	6496435	2715	2710	2715	2710	4
682	20250116	100700	6485590	2710	2710	2710	2710	0
683	20250116	100600	6485590	2710	2710	2710	2710	100
684	20250116	100500	6214590	2710	2710	2710	2710	0
685	20250116	100400	6214590	2710	2710	2710	2710	0
686	20250116	100300	6214590	2710	2710	2710	2710	0
687	20250116	100200	6214590	2710	2710	2710	2710	0
688	20250116	100100	6214590	2710	2710	2710	2710	0
689	20250116	100000	6214590	2710	2710	2710	2710	0
690	20250116	095900	6214590	2710	2710	2710	2710	0
691	20250116	095800	6214590	2710	2710	2710	2710	0
692	20250116	095700	6214590	2710	2710	2710	2710	2
693	20250116	095600	6209170	2705	2705	2705	2705	0
694	20250116	095500	6209170	2705	2705	2705	2705	3
695	20250116	095400	6201055	2710	2710	2710	2710	0
696	20250116	095300	6201055	2710	2710	2710	2710	0
697	20250116	095200	6201055	2710	2710	2710	2710	0
698	20250116	095100	6201055	2710	2710	2710	2710	0
699	20250116	095000	6201055	2710	2710	2710	2710	0
700	20250116	094900	6201055	2710	2710	2710	2710	0
701	20250116	094800	6201055	2710	2710	2710	2710	0
702	20250116	094700	6201055	2710	2710	2710	2710	2
703	20250116	094600	6195635	2700	2700	2700	2700	42
704	20250116	094500	6082235	2700	2700	2700	2700	1
705	20250116	094400	6079535	2710	2710	2710	2710	6
706	20250116	094300	6063275	2710	2710	2710	2710	1
707	20250116	094200	6060565	2710	2710	2710	2710	2
708	20250116	094100	6055145	2715	2715	2715	2715	0
709	20250116	094000	6055145	2715	2715	2715	2715	0
710	20250116	093900	6055145	2715	2715	2715	2715	0
711	20250116	093800	6055145	2715	2715	2715	2715	0
712	20250116	093700	6055145	2715	2715	2715	2715	0
713	20250116	093600	6055145	2715	2715	2715	2715	0
714	20250116	093500	6055145	2715	2715	2715	2715	0
715	20250116	093400	6055145	2715	2715	2715	2715	0
716	20250116	093300	6055145	2715	2715	2715	2715	0
717	20250116	093200	6055145	2715	2715	2715	2715	0
718	20250116	093100	6055145	2715	2715	2715	2715	8
719	20250116	093000	6033425	2715	2715	2715	2715	0
720	20250116	092900	6033425	2715	2715	2715	2715	0
721	20250116	092800	6033425	2715	2710	2715	2710	4
722	20250116	092700	6022580	2710	2710	2710	2710	4
723	20250116	092600	6011740	2690	2690	2690	2690	0
724	20250116	092500	6011740	2690	2695	2695	2690	1700
725	20250116	092400	1438680	2715	2715	2715	2715	2
726	20250116	092300	1433250	2700	2700	2700	2700	0
727	20250116	092200	1433250	2700	2700	2700	2700	0
728	20250116	092100	1433250	2700	2700	2700	2700	95
729	20250116	092000	1176750	2700	2700	2700	2700	23
730	20250116	091900	1114650	2715	2715	2715	2715	0
731	20250116	091800	1114650	2715	2715	2715	2715	0
732	20250116	091700	1114650	2715	2715	2715	2715	0
733	20250116	091600	1114650	2715	2715	2715	2715	2
734	20250116	091500	1109220	2705	2705	2705	2705	21
735	20250116	091400	1052415	2715	2710	2715	2710	5
736	20250116	091300	1038855	2715	2715	2715	2715	0
737	20250116	091200	1038855	2715	2700	2715	2700	202
738	20250116	091100	493425	2700	2700	2700	2700	30
739	20250116	091000	412425	2720	2720	2720	2720	10
740	20250116	090900	385225	2720	2715	2720	2715	91
741	20250116	090800	137955	2715	2715	2715	2715	3
742	20250116	090700	129810	2720	2720	2720	2720	0
743	20250116	090600	129810	2720	2720	2720	2720	0
744	20250116	090500	129810	2720	2720	2720	2720	0
745	20250116	090400	129810	2720	2720	2720	2720	0
746	20250116	090300	129810	2720	2705	2720	2705	34
747	20250116	090200	37805	2705	2705	2705	2705	1
748	20250116	090100	35100	2700	2700	2700	2700	8
749	20250116	090000	13500	2700	2700	2700	2700	5