KissMeData/440790/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	214000	2446785	2090	2090	2090	2090	67
3	20250115	213900	2446785	2090	2090	2090	2090	0
4	20250115	213800	2446785	2090	2090	2090	2090	0
5	20250115	213700	2446785	2090	2090	2090	2090	0
6	20250115	213600	2446785	2090	2090	2090	2090	0
7	20250115	213500	2446785	2090	2090	2090	2090	0
8	20250115	213400	2446785	2090	2090	2090	2090	0
9	20250115	213300	2446785	2090	2090	2090	2090	0
10	20250115	213200	2446785	2090	2090	2090	2090	0
11	20250115	213100	2446785	2090	2090	2090	2090	0
12	20250115	213000	2446785	2090	2090	2090	2090	0
13	20250115	212900	2446785	2090	2090	2090	2090	0
14	20250115	212800	2446785	2090	2090	2090	2090	0
15	20250115	212700	2446785	2090	2090	2090	2090	0
16	20250115	212600	2446785	2090	2090	2090	2090	0
17	20250115	212500	2446785	2090	2090	2090	2090	0
18	20250115	212400	2446785	2090	2090	2090	2090	0
19	20250115	212300	2446785	2090	2090	2090	2090	0
20	20250115	212200	2446785	2090	2090	2090	2090	0
21	20250115	212100	2446785	2090	2090	2090	2090	0
22	20250115	212000	2446785	2090	2090	2090	2090	0
23	20250115	211900	2446785	2090	2090	2090	2090	0
24	20250115	211800	2446785	2090	2090	2090	2090	0
25	20250115	211700	2446785	2090	2090	2090	2090	0
26	20250115	211600	2446785	2090	2090	2090	2090	0
27	20250115	211500	2446785	2090	2090	2090	2090	0
28	20250115	211400	2446785	2090	2090	2090	2090	0
29	20250115	211300	2446785	2090	2090	2090	2090	0
30	20250115	211200	2446785	2090	2090	2090	2090	0
31	20250115	211100	2446785	2090	2090	2090	2090	0
32	20250115	211000	2446785	2090	2090	2090	2090	67
33	20250115	210900	2446785	2090	2090	2090	2090	0
34	20250115	210800	2446785	2090	2090	2090	2090	0
35	20250115	210700	2446785	2090	2090	2090	2090	0
36	20250115	210600	2446785	2090	2090	2090	2090	0
37	20250115	210500	2446785	2090	2090	2090	2090	0
38	20250115	210400	2446785	2090	2090	2090	2090	0
39	20250115	210300	2446785	2090	2090	2090	2090	0
40	20250115	210200	2446785	2090	2090	2090	2090	0
41	20250115	210100	2446785	2090	2090	2090	2090	0
42	20250115	210000	2446785	2090	2090	2090	2090	0
43	20250115	205900	2446785	2090	2090	2090	2090	0
44	20250115	205800	2446785	2090	2090	2090	2090	0
45	20250115	205700	2446785	2090	2090	2090	2090	0
46	20250115	205600	2446785	2090	2090	2090	2090	0
47	20250115	205500	2446785	2090	2090	2090	2090	0
48	20250115	205400	2446785	2090	2090	2090	2090	0
49	20250115	205300	2446785	2090	2090	2090	2090	0
50	20250115	205200	2446785	2090	2090	2090	2090	0
51	20250115	205100	2446785	2090	2090	2090	2090	0
52	20250115	205000	2446785	2090	2090	2090	2090	0
53	20250115	204900	2446785	2090	2090	2090	2090	0
54	20250115	204800	2446785	2090	2090	2090	2090	0
55	20250115	204700	2446785	2090	2090	2090	2090	0
56	20250115	204600	2446785	2090	2090	2090	2090	0
57	20250115	204500	2446785	2090	2090	2090	2090	0
58	20250115	204400	2446785	2090	2090	2090	2090	0
59	20250115	204300	2446785	2090	2090	2090	2090	0
60	20250115	204200	2446785	2090	2090	2090	2090	0
61	20250115	204100	2446785	2090	2090	2090	2090	0
62	20250115	204000	2446785	2090	2090	2090	2090	67
63	20250115	203900	2446785	2090	2090	2090	2090	0
64	20250115	203800	2446785	2090	2090	2090	2090	0
65	20250115	203700	2446785	2090	2090	2090	2090	0
66	20250115	203600	2446785	2090	2090	2090	2090	0
67	20250115	203500	2446785	2090	2090	2090	2090	0
68	20250115	203400	2446785	2090	2090	2090	2090	0
69	20250115	203300	2446785	2090	2090	2090	2090	0
70	20250115	203200	2446785	2090	2090	2090	2090	0
71	20250115	203100	2446785	2090	2090	2090	2090	0
72	20250115	203000	2446785	2090	2090	2090	2090	0
73	20250115	202900	2446785	2090	2090	2090	2090	0
74	20250115	202800	2446785	2090	2090	2090	2090	0
75	20250115	202700	2446785	2090	2090	2090	2090	0
76	20250115	202600	2446785	2090	2090	2090	2090	0
77	20250115	202500	2446785	2090	2090	2090	2090	0
78	20250115	202400	2446785	2090	2090	2090	2090	0
79	20250115	202300	2446785	2090	2090	2090	2090	0
80	20250115	202200	2446785	2090	2090	2090	2090	0
81	20250115	202100	2446785	2090	2090	2090	2090	0
82	20250115	202000	2446785	2090	2090	2090	2090	0
83	20250115	201900	2446785	2090	2090	2090	2090	0
84	20250115	201800	2446785	2090	2090	2090	2090	0
85	20250115	201700	2446785	2090	2090	2090	2090	0
86	20250115	201600	2446785	2090	2090	2090	2090	0
87	20250115	201500	2446785	2090	2090	2090	2090	0
88	20250115	201400	2446785	2090	2090	2090	2090	0
89	20250115	201300	2446785	2090	2090	2090	2090	0
90	20250115	201200	2446785	2090	2090	2090	2090	0
91	20250115	201100	2446785	2090	2090	2090	2090	0
92	20250115	201000	2446785	2090	2090	2090	2090	67
93	20250115	200900	2446785	2090	2090	2090	2090	0
94	20250115	200800	2446785	2090	2090	2090	2090	0
95	20250115	200700	2446785	2090	2090	2090	2090	0
96	20250115	200600	2446785	2090	2090	2090	2090	0
97	20250115	200500	2446785	2090	2090	2090	2090	0
98	20250115	200400	2446785	2090	2090	2090	2090	0
99	20250115	200300	2446785	2090	2090	2090	2090	0
100	20250115	200200	2446785	2090	2090	2090	2090	0
101	20250115	200100	2446785	2090	2090	2090	2090	0
102	20250115	200000	2446785	2090	2090	2090	2090	0
103	20250115	195900	2446785	2090	2090	2090	2090	0
104	20250115	195800	2446785	2090	2090	2090	2090	0
105	20250115	195700	2446785	2090	2090	2090	2090	0
106	20250115	195600	2446785	2090	2090	2090	2090	0
107	20250115	195500	2446785	2090	2090	2090	2090	0
108	20250115	195400	2446785	2090	2090	2090	2090	0
109	20250115	195300	2446785	2090	2090	2090	2090	0
110	20250115	195200	2446785	2090	2090	2090	2090	0
111	20250115	195100	2446785	2090	2090	2090	2090	0
112	20250115	195000	2446785	2090	2090	2090	2090	0
113	20250115	194900	2446785	2090	2090	2090	2090	0
114	20250115	194800	2446785	2090	2090	2090	2090	0
115	20250115	194700	2446785	2090	2090	2090	2090	0
116	20250115	194600	2446785	2090	2090	2090	2090	0
117	20250115	194500	2446785	2090	2090	2090	2090	0
118	20250115	194400	2446785	2090	2090	2090	2090	0
119	20250115	194300	2446785	2090	2090	2090	2090	0
120	20250115	194200	2446785	2090	2090	2090	2090	0
121	20250115	194100	2446785	2090	2090	2090	2090	0
122	20250115	194000	2446785	2090	2090	2090	2090	67
123	20250115	193900	2446785	2090	2090	2090	2090	0
124	20250115	193800	2446785	2090	2090	2090	2090	0
125	20250115	193700	2446785	2090	2090	2090	2090	0
126	20250115	193600	2446785	2090	2090	2090	2090	0
127	20250115	193500	2446785	2090	2090	2090	2090	0
128	20250115	193400	2446785	2090	2090	2090	2090	0
129	20250115	193300	2446785	2090	2090	2090	2090	0
130	20250115	193200	2446785	2090	2090	2090	2090	0
131	20250115	193100	2446785	2090	2090	2090	2090	0
132	20250115	193000	2446785	2090	2090	2090	2090	0
133	20250115	192900	2446785	2090	2090	2090	2090	0
134	20250115	192800	2446785	2090	2090	2090	2090	0
135	20250115	192700	2446785	2090	2090	2090	2090	0
136	20250115	192600	2446785	2090	2090	2090	2090	0
137	20250115	192500	2446785	2090	2090	2090	2090	0
138	20250115	192400	2446785	2090	2090	2090	2090	0
139	20250115	192300	2446785	2090	2090	2090	2090	0
140	20250115	192200	2446785	2090	2090	2090	2090	0
141	20250115	192100	2446785	2090	2090	2090	2090	0
142	20250115	192000	2446785	2090	2090	2090	2090	0
143	20250115	191900	2446785	2090	2090	2090	2090	0
144	20250115	191800	2446785	2090	2090	2090	2090	0
145	20250115	191700	2446785	2090	2090	2090	2090	0
146	20250115	191600	2446785	2090	2090	2090	2090	0
147	20250115	191500	2446785	2090	2090	2090	2090	0
148	20250115	191400	2446785	2090	2090	2090	2090	0
149	20250115	191300	2446785	2090	2090	2090	2090	0
150	20250115	191200	2446785	2090	2090	2090	2090	0
151	20250115	191100	2446785	2090	2090	2090	2090	0
152	20250115	191000	2446785	2090	2090	2090	2090	67
153	20250115	190900	2446785	2090	2090	2090	2090	0
154	20250115	190800	2446785	2090	2090	2090	2090	0
155	20250115	190700	2446785	2090	2090	2090	2090	0
156	20250115	190600	2446785	2090	2090	2090	2090	0
157	20250115	190500	2446785	2090	2090	2090	2090	0
158	20250115	190400	2446785	2090	2090	2090	2090	0
159	20250115	190300	2446785	2090	2090	2090	2090	0
160	20250115	190200	2446785	2090	2090	2090	2090	0
161	20250115	190100	2446785	2090	2090	2090	2090	0
162	20250115	190000	2446785	2090	2090	2090	2090	0
163	20250115	185900	2446785	2090	2090	2090	2090	0
164	20250115	185800	2446785	2090	2090	2090	2090	0
165	20250115	185700	2446785	2090	2090	2090	2090	0
166	20250115	185600	2446785	2090	2090	2090	2090	0
167	20250115	185500	2446785	2090	2090	2090	2090	0
168	20250115	185400	2446785	2090	2090	2090	2090	0
169	20250115	185300	2446785	2090	2090	2090	2090	0
170	20250115	185200	2446785	2090	2090	2090	2090	0
171	20250115	185100	2446785	2090	2090	2090	2090	0
172	20250115	185000	2446785	2090	2090	2090	2090	0
173	20250115	184900	2446785	2090	2090	2090	2090	0
174	20250115	184800	2446785	2090	2090	2090	2090	0
175	20250115	184700	2446785	2090	2090	2090	2090	0
176	20250115	184600	2446785	2090	2090	2090	2090	0
177	20250115	184500	2446785	2090	2090	2090	2090	0
178	20250115	184400	2446785	2090	2090	2090	2090	0
179	20250115	184300	2446785	2090	2090	2090	2090	0
180	20250115	184200	2446785	2090	2090	2090	2090	0
181	20250115	184100	2446785	2090	2090	2090	2090	0
182	20250115	184000	2446785	2090	2090	2090	2090	67
183	20250115	183900	2446785	2090	2090	2090	2090	0
184	20250115	183800	2446785	2090	2090	2090	2090	0
185	20250115	183700	2446785	2090	2090	2090	2090	0
186	20250115	183600	2446785	2090	2090	2090	2090	0
187	20250115	183500	2446785	2090	2090	2090	2090	0
188	20250115	183400	2446785	2090	2090	2090	2090	0
189	20250115	183300	2446785	2090	2090	2090	2090	0
190	20250115	183200	2446785	2090	2090	2090	2090	0
191	20250115	183100	2446785	2090	2090	2090	2090	0
192	20250115	183000	2446785	2090	2090	2090	2090	0
193	20250115	182900	2446785	2090	2090	2090	2090	0
194	20250115	182800	2446785	2090	2090	2090	2090	0
195	20250115	182700	2446785	2090	2090	2090	2090	0
196	20250115	182600	2446785	2090	2090	2090	2090	0
197	20250115	182500	2446785	2090	2090	2090	2090	0
198	20250115	182400	2446785	2090	2090	2090	2090	0
199	20250115	182300	2446785	2090	2090	2090	2090	0
200	20250115	182200	2446785	2090	2090	2090	2090	0
201	20250115	182100	2446785	2090	2090	2090	2090	0
202	20250115	182000	2446785	2090	2090	2090	2090	0
203	20250115	181900	2446785	2090	2090	2090	2090	0
204	20250115	181800	2446785	2090	2090	2090	2090	0
205	20250115	181700	2446785	2090	2090	2090	2090	0
206	20250115	181600	2446785	2090	2090	2090	2090	0
207	20250115	181500	2446785	2090	2090	2090	2090	0
208	20250115	181400	2446785	2090	2090	2090	2090	0
209	20250115	181300	2446785	2090	2090	2090	2090	0
210	20250115	181200	2446785	2090	2090	2090	2090	0
211	20250115	181100	2446785	2090	2090	2090	2090	0
212	20250115	181000	2446785	2090	2090	2090	2090	67
213	20250115	180900	2446785	2090	2090	2090	2090	0
214	20250115	180800	2446785	2090	2090	2090	2090	0
215	20250115	180700	2446785	2090	2090	2090	2090	0
216	20250115	180600	2446785	2090	2090	2090	2090	0
217	20250115	180500	2446785	2090	2090	2090	2090	0
218	20250115	180400	2446785	2090	2090	2090	2090	0
219	20250115	180300	2446785	2090	2090	2090	2090	0
220	20250115	180200	2446785	2090	2090	2090	2090	0
221	20250115	180100	2446785	2090	2090	2090	2090	0
222	20250115	180000	2446785	2090	2090	2090	2090	0
223	20250115	175900	2446785	2090	2090	2090	2090	0
224	20250115	175800	2446785	2090	2090	2090	2090	0
225	20250115	175700	2446785	2090	2090	2090	2090	0
226	20250115	175600	2446785	2090	2090	2090	2090	0
227	20250115	175500	2446785	2090	2090	2090	2090	0
228	20250115	175400	2446785	2090	2090	2090	2090	0
229	20250115	175300	2446785	2090	2090	2090	2090	0
230	20250115	175200	2446785	2090	2090	2090	2090	0
231	20250115	175100	2446785	2090	2090	2090	2090	0
232	20250115	175000	2446785	2090	2090	2090	2090	0
233	20250115	174900	2446785	2090	2090	2090	2090	0
234	20250115	174800	2446785	2090	2090	2090	2090	0
235	20250115	174700	2446785	2090	2090	2090	2090	0
236	20250115	174600	2446785	2090	2090	2090	2090	0
237	20250115	174500	2446785	2090	2090	2090	2090	0
238	20250115	174400	2446785	2090	2090	2090	2090	0
239	20250115	174300	2446785	2090	2090	2090	2090	0
240	20250115	174200	2446785	2090	2090	2090	2090	0
241	20250115	174100	2446785	2090	2090	2090	2090	0
242	20250115	174000	2446785	2090	2090	2090	2090	67
243	20250115	173900	2446785	2090	2090	2090	2090	0
244	20250115	173800	2446785	2090	2090	2090	2090	0
245	20250115	173700	2446785	2090	2090	2090	2090	0
246	20250115	173600	2446785	2090	2090	2090	2090	0
247	20250115	173500	2446785	2090	2090	2090	2090	0
248	20250115	173400	2446785	2090	2090	2090	2090	0
249	20250115	173300	2446785	2090	2090	2090	2090	0
250	20250115	173200	2446785	2090	2090	2090	2090	0
251	20250115	173100	2446785	2090	2090	2090	2090	0
252	20250115	173000	2446785	2090	2090	2090	2090	0
253	20250115	172900	2446785	2090	2090	2090	2090	0
254	20250115	172800	2446785	2090	2090	2090	2090	0
255	20250115	172700	2446785	2090	2090	2090	2090	0
256	20250115	172600	2446785	2090	2090	2090	2090	0
257	20250115	172500	2446785	2090	2090	2090	2090	0
258	20250115	172400	2446785	2090	2090	2090	2090	0
259	20250115	172300	2446785	2090	2090	2090	2090	0
260	20250115	172200	2446785	2090	2090	2090	2090	0
261	20250115	172100	2446785	2090	2090	2090	2090	0
262	20250115	172000	2446785	2090	2090	2090	2090	0
263	20250115	171900	2446785	2090	2090	2090	2090	0
264	20250115	171800	2446785	2090	2090	2090	2090	0
265	20250115	171700	2446785	2090	2090	2090	2090	0
266	20250115	171600	2446785	2090	2090	2090	2090	0
267	20250115	171500	2446785	2090	2090	2090	2090	0
268	20250115	171400	2446785	2090	2090	2090	2090	0
269	20250115	171300	2446785	2090	2090	2090	2090	0
270	20250115	171200	2446785	2090	2090	2090	2090	0
271	20250115	171100	2446785	2090	2090	2090	2090	0
272	20250115	171000	2446785	2090	2090	2090	2090	67
273	20250115	170900	2446785	2090	2090	2090	2090	0
274	20250115	170800	2446785	2090	2090	2090	2090	0
275	20250115	170700	2446785	2090	2090	2090	2090	0
276	20250115	170600	2446785	2090	2090	2090	2090	0
277	20250115	170500	2446785	2090	2090	2090	2090	0
278	20250115	170400	2446785	2090	2090	2090	2090	0
279	20250115	170300	2446785	2090	2090	2090	2090	0
280	20250115	170200	2446785	2090	2090	2090	2090	0
281	20250115	170100	2446785	2090	2090	2090	2090	0
282	20250115	170000	2446785	2090	2090	2090	2090	0
283	20250115	165900	2446785	2090	2090	2090	2090	0
284	20250115	165800	2446785	2090	2090	2090	2090	0
285	20250115	165700	2446785	2090	2090	2090	2090	0
286	20250115	165600	2446785	2090	2090	2090	2090	0
287	20250115	165500	2446785	2090	2090	2090	2090	0
288	20250115	165400	2446785	2090	2090	2090	2090	0
289	20250115	165300	2446785	2090	2090	2090	2090	0
290	20250115	165200	2446785	2090	2090	2090	2090	0
291	20250115	165100	2446785	2090	2090	2090	2090	0
292	20250115	165000	2446785	2090	2090	2090	2090	0
293	20250115	164900	2446785	2090	2090	2090	2090	0
294	20250115	164800	2446785	2090	2090	2090	2090	0
295	20250115	164700	2446785	2090	2090	2090	2090	0
296	20250115	164600	2446785	2090	2090	2090	2090	0
297	20250115	164500	2446785	2090	2090	2090	2090	0
298	20250115	164400	2446785	2090	2090	2090	2090	0
299	20250115	164300	2446785	2090	2090	2090	2090	0
300	20250115	164200	2446785	2090	2090	2090	2090	0
301	20250115	164100	2446785	2090	2090	2090	2090	0
302	20250115	164000	2446785	2090	2090	2090	2090	67
303	20250115	163900	2446785	2090	2090	2090	2090	0
304	20250115	163800	2446785	2090	2090	2090	2090	0
305	20250115	163700	2446785	2090	2090	2090	2090	0
306	20250115	163600	2446785	2090	2090	2090	2090	0
307	20250115	163500	2446785	2090	2090	2090	2090	0
308	20250115	163400	2446785	2090	2090	2090	2090	0
309	20250115	163300	2446785	2090	2090	2090	2090	0
310	20250115	163200	2446785	2090	2090	2090	2090	0
311	20250115	163100	2446785	2090	2090	2090	2090	0
312	20250115	163000	2446785	2090	2090	2090	2090	0
313	20250115	162900	2446785	2090	2090	2090	2090	0
314	20250115	162800	2446785	2090	2090	2090	2090	0
315	20250115	162700	2446785	2090	2090	2090	2090	0
316	20250115	162600	2446785	2090	2090	2090	2090	0
317	20250115	162500	2446785	2090	2090	2090	2090	0
318	20250115	162400	2446785	2090	2090	2090	2090	0
319	20250115	162300	2446785	2090	2090	2090	2090	0
320	20250115	162200	2446785	2090	2090	2090	2090	0
321	20250115	162100	2446785	2090	2090	2090	2090	0
322	20250115	162000	2446785	2090	2090	2090	2090	0
323	20250115	161900	2446785	2090	2090	2090	2090	0
324	20250115	161800	2446785	2090	2090	2090	2090	0
325	20250115	161700	2446785	2090	2090	2090	2090	0
326	20250115	161600	2446785	2090	2090	2090	2090	0
327	20250115	161500	2446785	2090	2090	2090	2090	0
328	20250115	161400	2446785	2090	2090	2090	2090	0
329	20250115	161300	2446785	2090	2090	2090	2090	0
330	20250115	161200	2446785	2090	2090	2090	2090	0
331	20250115	161100	2446785	2090	2090	2090	2090	0
332	20250115	161000	2446785	2090	2090	2090	2090	67
333	20250115	160900	2446785	2090	2090	2090	2090	0
334	20250115	160800	2446785	2090	2090	2090	2090	0
335	20250115	160700	2446785	2090	2090	2090	2090	0
336	20250115	160600	2446785	2090	2090	2090	2090	0
337	20250115	160500	2446785	2090	2090	2090	2090	0
338	20250115	160400	2446785	2090	2090	2090	2090	0
339	20250115	160300	2446785	2090	2090	2090	2090	0
340	20250115	160200	2446785	2090	2090	2090	2090	0
341	20250115	160100	2446785	2090	2090	2090	2090	0
342	20250115	160000	2446785	2090	2090	2090	2090	0
343	20250115	155900	2446785	2090	2090	2090	2090	0
344	20250115	155800	2446785	2090	2090	2090	2090	0
345	20250115	155700	2446785	2090	2090	2090	2090	0
346	20250115	155600	2446785	2090	2090	2090	2090	0
347	20250115	155500	2446785	2090	2090	2090	2090	0
348	20250115	155400	2446785	2090	2090	2090	2090	0
349	20250115	155300	2446785	2090	2090	2090	2090	0
350	20250115	155200	2446785	2090	2090	2090	2090	0
351	20250115	155100	2446785	2090	2090	2090	2090	0
352	20250115	155000	2446785	2090	2090	2090	2090	0
353	20250115	154900	2446785	2090	2090	2090	2090	0
354	20250115	154800	2446785	2090	2090	2090	2090	0
355	20250115	154700	2446785	2090	2090	2090	2090	0
356	20250115	154600	2446785	2090	2090	2090	2090	0
357	20250115	154500	2446785	2090	2090	2090	2090	0
358	20250115	154400	2446785	2090	2090	2090	2090	0
359	20250115	154300	2446785	2090	2090	2090	2090	0
360	20250115	154200	2446785	2090	2090	2090	2090	0
361	20250115	154100	2446785	2090	2090	2090	2090	0
362	20250115	154000	2446785	2090	2090	2090	2090	67
363	20250115	153900	2446785	2090	2090	2090	2090	0
364	20250115	153800	2446785	2090	2090	2090	2090	0
365	20250115	153700	2446785	2090	2090	2090	2090	0
366	20250115	153600	2446785	2090	2090	2090	2090	0
367	20250115	153500	2446785	2090	2090	2090	2090	0
368	20250115	153400	2446785	2090	2090	2090	2090	0
369	20250115	153300	2446785	2090	2090	2090	2090	0
370	20250115	153200	2446785	2090	2090	2090	2090	0
371	20250115	153100	2446785	2090	2090	2090	2090	0
372	20250115	153000	2446785	2090	2090	2090	2090	67
373	20250115	152900	2306755	2090	2090	2090	2090	0
374	20250115	152800	2306755	2090	2090	2090	2090	0
375	20250115	152700	2306755	2090	2090	2090	2090	0
376	20250115	152600	2306755	2090	2090	2090	2090	0
377	20250115	152500	2306755	2090	2090	2090	2090	0
378	20250115	152400	2306755	2090	2090	2090	2090	0
379	20250115	152300	2306755	2090	2090	2090	2090	0
380	20250115	152200	2306755	2090	2090	2090	2090	0
381	20250115	152100	2306755	2090	2090	2090	2090	0
382	20250115	152000	2306755	2090	2090	2090	2090	0
383	20250115	151900	2306755	2090	2090	2090	2090	5
384	20250115	151800	2296305	2090	2090	2090	2090	1
385	20250115	151700	2294215	2090	2090	2090	2090	5
386	20250115	151600	2283765	2090	2090	2095	2090	3
387	20250115	151500	2277490	2090	2090	2095	2090	9
388	20250115	151400	2258675	2095	2090	2095	2090	9
389	20250115	151300	2239860	2090	2090	2090	2090	8
390	20250115	151200	2223140	2090	2090	2090	2090	5
391	20250115	151100	2212690	2095	2090	2095	2090	2
392	20250115	151000	2208505	2090	2090	2090	2090	9
393	20250115	150900	2189695	2090	2090	2090	2090	40
394	20250115	150800	2106095	2090	2090	2090	2090	0
395	20250115	150700	2106095	2090	2090	2090	2090	0
396	20250115	150600	2106095	2090	2090	2090	2090	0
397	20250115	150500	2106095	2090	2090	2090	2090	0
398	20250115	150400	2106095	2090	2090	2090	2090	0
399	20250115	150300	2106095	2090	2090	2090	2090	0
400	20250115	150200	2106095	2090	2090	2090	2090	0
401	20250115	150100	2106095	2090	2090	2090	2090	0
402	20250115	150000	2106095	2090	2090	2090	2090	0
403	20250115	145900	2106095	2090	2090	2090	2090	0
404	20250115	145800	2106095	2090	2090	2090	2090	0
405	20250115	145700	2106095	2090	2090	2090	2090	0
406	20250115	145600	2106095	2090	2090	2090	2090	0
407	20250115	145500	2106095	2090	2090	2090	2090	0
408	20250115	145400	2106095	2090	2090	2090	2090	0
409	20250115	145300	2106095	2090	2090	2090	2090	0
410	20250115	145200	2106095	2090	2090	2090	2090	0
411	20250115	145100	2106095	2090	2090	2090	2090	0
412	20250115	145000	2106095	2090	2090	2090	2090	0
413	20250115	144900	2106095	2090	2090	2090	2090	0
414	20250115	144800	2106095	2090	2090	2090	2090	0
415	20250115	144700	2106095	2090	2090	2090	2090	0
416	20250115	144600	2106095	2090	2090	2090	2090	0
417	20250115	144500	2106095	2090	2090	2090	2090	0
418	20250115	144400	2106095	2090	2090	2090	2090	0
419	20250115	144300	2106095	2090	2090	2090	2090	0
420	20250115	144200	2106095	2090	2090	2090	2090	0
421	20250115	144100	2106095	2090	2090	2090	2090	0
422	20250115	144000	2106095	2090	2090	2090	2090	0
423	20250115	143900	2106095	2090	2090	2090	2090	0
424	20250115	143800	2106095	2090	2090	2090	2090	0
425	20250115	143700	2106095	2090	2090	2090	2090	0
426	20250115	143600	2106095	2090	2090	2090	2090	0
427	20250115	143500	2106095	2090	2090	2090	2090	0
428	20250115	143400	2106095	2090	2090	2090	2090	0
429	20250115	143300	2106095	2090	2090	2090	2090	5
430	20250115	143200	2095645	2085	2085	2085	2085	8
431	20250115	143100	2078965	2085	2085	2085	2085	0
432	20250115	143000	2078965	2085	2085	2085	2085	0
433	20250115	142900	2078965	2085	2085	2085	2085	8
434	20250115	142800	2062285	2085	2085	2085	2085	0
435	20250115	142700	2062285	2085	2085	2085	2085	8
436	20250115	142600	2045605	2085	2085	2085	2085	0
437	20250115	142500	2045605	2085	2085	2085	2085	8
438	20250115	142400	2028925	2085	2085	2085	2085	0
439	20250115	142300	2028925	2085	2085	2085	2085	8
440	20250115	142200	2012245	2085	2085	2085	2085	0
441	20250115	142100	2012245	2085	2085	2085	2085	8
442	20250115	142000	1995565	2090	2090	2090	2090	0
443	20250115	141900	1995565	2090	2090	2090	2090	1
444	20250115	141800	1993475	2085	2085	2085	2085	0
445	20250115	141700	1993475	2085	2085	2085	2085	8
446	20250115	141600	1976795	2085	2085	2085	2085	0
447	20250115	141500	1976795	2085	2085	2085	2085	8
448	20250115	141400	1960115	2085	2085	2085	2085	0
449	20250115	141300	1960115	2085	2085	2085	2085	8
450	20250115	141200	1943435	2085	2085	2085	2085	0
451	20250115	141100	1943435	2085	2085	2085	2085	8
452	20250115	141000	1926755	2085	2085	2085	2085	0
453	20250115	140900	1926755	2085	2085	2085	2085	0
454	20250115	140800	1926755	2085	2085	2085	2085	8
455	20250115	140700	1910075	2085	2085	2085	2085	0
456	20250115	140600	1910075	2085	2085	2085	2085	8
457	20250115	140500	1893395	2085	2085	2085	2085	0
458	20250115	140400	1893395	2085	2085	2085	2085	8
459	20250115	140300	1876715	2085	2085	2085	2085	0
460	20250115	140200	1876715	2085	2085	2085	2085	8
461	20250115	140100	1860035	2085	2085	2085	2085	0
462	20250115	140000	1860035	2085	2085	2085	2085	8
463	20250115	135900	1843355	2085	2085	2085	2085	0
464	20250115	135800	1843355	2085	2085	2085	2085	8
465	20250115	135700	1826675	2085	2085	2085	2085	0
466	20250115	135600	1826675	2085	2085	2085	2085	8
467	20250115	135500	1809995	2085	2085	2085	2085	0
468	20250115	135400	1809995	2085	2085	2085	2085	8
469	20250115	135300	1793315	2085	2085	2085	2085	0
470	20250115	135200	1793315	2085	2085	2085	2085	8
471	20250115	135100	1776635	2085	2085	2085	2085	0
472	20250115	135000	1776635	2085	2085	2085	2085	0
473	20250115	134900	1776635	2085	2085	2085	2085	8
474	20250115	134800	1759955	2085	2085	2085	2085	0
475	20250115	134700	1759955	2085	2085	2085	2085	8
476	20250115	134600	1743275	2085	2085	2085	2085	0
477	20250115	134500	1743275	2085	2085	2085	2085	8
478	20250115	134400	1726595	2095	2095	2095	2095	0
479	20250115	134300	1726595	2095	2085	2095	2085	9
480	20250115	134200	1707820	2085	2085	2085	2085	0
481	20250115	134100	1707820	2085	2085	2085	2085	8
482	20250115	134000	1691140	2085	2085	2085	2085	0
483	20250115	133900	1691140	2085	2085	2085	2085	8
484	20250115	133800	1674460	2085	2085	2085	2085	0
485	20250115	133700	1674460	2085	2085	2085	2085	8
486	20250115	133600	1657780	2085	2085	2085	2085	0
487	20250115	133500	1657780	2085	2085	2085	2085	8
488	20250115	133400	1641100	2085	2085	2085	2085	0
489	20250115	133300	1641100	2085	2085	2085	2085	8
490	20250115	133200	1624420	2085	2085	2085	2085	0
491	20250115	133100	1624420	2085	2085	2085	2085	8
492	20250115	133000	1607740	2085	2085	2085	2085	0
493	20250115	132900	1607740	2085	2085	2085	2085	0
494	20250115	132800	1607740	2085	2085	2085	2085	8
495	20250115	132700	1591060	2085	2085	2085	2085	0
496	20250115	132600	1591060	2085	2085	2085	2085	8
497	20250115	132500	1574380	2085	2085	2085	2085	0
498	20250115	132400	1574380	2085	2085	2085	2085	8
499	20250115	132300	1557700	2085	2085	2085	2085	0
500	20250115	132200	1557700	2085	2085	2085	2085	8
501	20250115	132100	1541020	2085	2085	2085	2085	0
502	20250115	132000	1541020	2085	2085	2085	2085	0
503	20250115	131900	1541020	2085	2085	2085	2085	0
504	20250115	131800	1541020	2085	2085	2085	2085	0
505	20250115	131700	1541020	2085	2085	2085	2085	0
506	20250115	131600	1541020	2085	2085	2085	2085	0
507	20250115	131500	1541020	2085	2085	2085	2085	0
508	20250115	131400	1541020	2085	2085	2085	2085	0
509	20250115	131300	1541020	2085	2085	2085	2085	0
510	20250115	131200	1541020	2085	2085	2085	2085	0
511	20250115	131100	1541020	2085	2085	2085	2085	0
512	20250115	131000	1541020	2085	2085	2085	2085	0
513	20250115	130900	1541020	2085	2085	2085	2085	0
514	20250115	130800	1541020	2085	2085	2085	2085	0
515	20250115	130700	1541020	2085	2085	2085	2085	0
516	20250115	130600	1541020	2085	2085	2085	2085	0
517	20250115	130500	1541020	2085	2085	2085	2085	0
518	20250115	130400	1541020	2085	2085	2085	2085	0
519	20250115	130300	1541020	2085	2085	2085	2085	0
520	20250115	130200	1541020	2085	2085	2085	2085	0
521	20250115	130100	1541020	2085	2085	2085	2085	8
522	20250115	130000	1524340	2090	2090	2090	2090	37
523	20250115	125900	1447010	2085	2085	2085	2085	8
524	20250115	125800	1430330	2085	2085	2085	2085	0
525	20250115	125700	1430330	2085	2085	2085	2085	8
526	20250115	125600	1413650	2090	2090	2090	2090	50
527	20250115	125500	1309150	2090	2085	2090	2085	121
528	20250115	125400	1056300	2085	2085	2085	2085	0
529	20250115	125300	1056300	2085	2085	2085	2085	0
530	20250115	125200	1056300	2085	2085	2085	2085	8
531	20250115	125100	1039620	2085	2085	2085	2085	0
532	20250115	125000	1039620	2085	2085	2085	2085	8
533	20250115	124900	1022940	2085	2085	2085	2085	0
534	20250115	124800	1022940	2085	2085	2085	2085	8
535	20250115	124700	1006260	2085	2085	2085	2085	0
536	20250115	124600	1006260	2085	2085	2085	2085	8
537	20250115	124500	989580	2085	2085	2085	2085	0
538	20250115	124400	989580	2085	2085	2085	2085	8
539	20250115	124300	972900	2085	2085	2085	2085	0
540	20250115	124200	972900	2085	2085	2085	2085	8
541	20250115	124100	956220	2085	2085	2085	2085	0
542	20250115	124000	956220	2085	2085	2085	2085	8
543	20250115	123900	939540	2085	2085	2085	2085	0
544	20250115	123800	939540	2085	2085	2085	2085	8
545	20250115	123700	922860	2085	2085	2085	2085	0
546	20250115	123600	922860	2085	2085	2085	2085	8
547	20250115	123500	906180	2085	2085	2085	2085	0
548	20250115	123400	906180	2085	2085	2085	2085	0
549	20250115	123300	906180	2085	2085	2085	2085	8
550	20250115	123200	889500	2085	2085	2085	2085	0
551	20250115	123100	889500	2085	2085	2085	2085	8
552	20250115	123000	872820	2085	2085	2085	2085	0
553	20250115	122900	872820	2085	2085	2085	2085	8
554	20250115	122800	856140	2085	2085	2085	2085	0
555	20250115	122700	856140	2085	2085	2085	2085	8
556	20250115	122600	839460	2085	2085	2085	2085	0
557	20250115	122500	839460	2085	2085	2085	2085	8
558	20250115	122400	822780	2085	2085	2085	2085	0
559	20250115	122300	822780	2085	2085	2085	2085	8
560	20250115	122200	806100	2085	2085	2085	2085	0
561	20250115	122100	806100	2085	2085	2085	2085	8
562	20250115	122000	789420	2085	2085	2085	2085	0
563	20250115	121900	789420	2085	2085	2085	2085	8
564	20250115	121800	772740	2085	2085	2085	2085	0
565	20250115	121700	772740	2085	2085	2085	2085	8
566	20250115	121600	756060	2085	2085	2085	2085	0
567	20250115	121500	756060	2085	2085	2085	2085	8
568	20250115	121400	739380	2085	2085	2085	2085	0
569	20250115	121300	739380	2085	2085	2085	2085	0
570	20250115	121200	739380	2085	2085	2085	2085	8
571	20250115	121100	722700	2085	2085	2085	2085	0
572	20250115	121000	722700	2085	2085	2085	2085	8
573	20250115	120900	706020	2085	2085	2085	2085	0
574	20250115	120800	706020	2085	2085	2085	2085	8
575	20250115	120700	689340	2085	2085	2085	2085	0
576	20250115	120600	689340	2085	2085	2085	2085	8
577	20250115	120500	672660	2085	2085	2085	2085	0
578	20250115	120400	672660	2085	2085	2085	2085	8
579	20250115	120300	655980	2085	2085	2085	2085	0
580	20250115	120200	655980	2085	2085	2085	2085	8
581	20250115	120100	639300	2085	2085	2085	2085	0
582	20250115	120000	639300	2085	2085	2085	2085	8
583	20250115	115900	622620	2085	2085	2085	2085	0
584	20250115	115800	622620	2085	2085	2085	2085	8
585	20250115	115700	605940	2085	2085	2085	2085	0
586	20250115	115600	605940	2085	2085	2085	2085	8
587	20250115	115500	589260	2085	2085	2085	2085	0
588	20250115	115400	589260	2085	2085	2085	2085	0
589	20250115	115300	589260	2085	2085	2085	2085	8
590	20250115	115200	572580	2085	2085	2085	2085	0
591	20250115	115100	572580	2085	2085	2085	2085	8
592	20250115	115000	555900	2085	2085	2085	2085	0
593	20250115	114900	555900	2085	2085	2085	2085	8
594	20250115	114800	539220	2085	2085	2085	2085	0
595	20250115	114700	539220	2085	2085	2085	2085	8
596	20250115	114600	522540	2090	2090	2090	2090	0
597	20250115	114500	522540	2090	2090	2090	2090	7
598	20250115	114400	507910	2090	2090	2090	2090	0
599	20250115	114300	507910	2090	2090	2090	2090	8
600	20250115	114200	491190	2090	2090	2090	2090	0
601	20250115	114100	491190	2090	2090	2090	2090	8
602	20250115	114000	474470	2090	2090	2090	2090	0
603	20250115	113900	474470	2090	2090	2090	2090	8
604	20250115	113800	457750	2090	2090	2090	2090	0
605	20250115	113700	457750	2090	2090	2090	2090	8
606	20250115	113600	441030	2090	2090	2090	2090	0
607	20250115	113500	441030	2090	2090	2090	2090	0
608	20250115	113400	441030	2090	2090	2090	2090	8
609	20250115	113300	424310	2090	2090	2090	2090	0
610	20250115	113200	424310	2090	2090	2090	2090	8
611	20250115	113100	407590	2090	2090	2090	2090	0
612	20250115	113000	407590	2090	2090	2090	2090	8
613	20250115	112900	390870	2090	2090	2090	2090	0
614	20250115	112800	390870	2090	2090	2090	2090	8
615	20250115	112700	374150	2095	2095	2095	2095	1
616	20250115	112600	372055	2090	2090	2090	2090	8
617	20250115	112500	355335	2090	2090	2090	2090	0
618	20250115	112400	355335	2090	2090	2090	2090	8
619	20250115	112300	338615	2090	2090	2090	2090	0
620	20250115	112200	338615	2090	2090	2090	2090	8
621	20250115	112100	321895	2090	2090	2090	2090	0
622	20250115	112000	321895	2090	2090	2090	2090	8
623	20250115	111900	305175	2090	2090	2090	2090	0
624	20250115	111800	305175	2090	2090	2090	2090	8
625	20250115	111700	288455	2090	2090	2090	2090	0
626	20250115	111600	288455	2090	2090	2090	2090	0
627	20250115	111500	288455	2090	2090	2090	2090	8
628	20250115	111400	271735	2090	2090	2090	2090	0
629	20250115	111300	271735	2090	2090	2090	2090	8
630	20250115	111200	255015	2090	2090	2090	2090	0
631	20250115	111100	255015	2090	2090	2090	2090	8
632	20250115	111000	238295	2090	2090	2090	2090	0
633	20250115	110900	238295	2090	2090	2090	2090	8
634	20250115	110800	221575	2090	2090	2090	2090	0
635	20250115	110700	221575	2090	2090	2090	2090	8
636	20250115	110600	204855	2090	2090	2090	2090	0
637	20250115	110500	204855	2090	2090	2090	2090	8
638	20250115	110400	188135	2090	2090	2090	2090	0
639	20250115	110300	188135	2090	2090	2090	2090	8
640	20250115	110200	171415	2090	2090	2090	2090	0
641	20250115	110100	171415	2090	2090	2090	2090	8
642	20250115	110000	154695	2090	2090	2090	2090	0
643	20250115	105900	154695	2090	2090	2090	2090	8
644	20250115	105800	137975	2090	2090	2090	2090	0
645	20250115	105700	137975	2090	2090	2090	2090	8
646	20250115	105600	121255	2090	2090	2090	2090	0
647	20250115	105500	121255	2090	2090	2090	2090	0
648	20250115	105400	121255	2090	2090	2090	2090	8
649	20250115	105300	104535	2090	2090	2090	2090	0
650	20250115	105200	104535	2090	2090	2090	2090	8
651	20250115	105100	87815	2090	2090	2090	2090	0
652	20250115	105000	87815	2090	2090	2090	2090	8
653	20250115	104900	71095	2090	2090	2090	2090	0
654	20250115	104800	71095	2090	2090	2090	2090	8
655	20250115	104700	54375	2095	2095	2095	2095	0
656	20250115	104600	54375	2095	2095	2095	2095	0
657	20250115	104500	54375	2095	2095	2095	2095	0
658	20250115	104400	54375	2095	2095	2095	2095	5
659	20250115	104300	43900	2090	2090	2090	2090	0
660	20250115	104200	43900	2090	2090	2090	2090	0
661	20250115	104100	43900	2090	2090	2090	2090	0
662	20250115	104000	43900	2090	2090	2090	2090	0
663	20250115	103900	43900	2090	2090	2090	2090	0
664	20250115	103800	43900	2090	2090	2090	2090	0
665	20250115	103700	43900	2090	2090	2090	2090	0
666	20250115	103600	43900	2090	2090	2090	2090	0
667	20250115	103500	43900	2090	2090	2090	2090	0
668	20250115	103400	43900	2090	2090	2090	2090	0
669	20250115	103300	43900	2090	2090	2090	2090	0
670	20250115	103200	43900	2090	2090	2090	2090	0
671	20250115	103100	43900	2090	2090	2090	2090	0
672	20250115	103000	43900	2090	2090	2090	2090	0
673	20250115	102900	43900	2090	2090	2090	2090	0
674	20250115	102800	43900	2090	2090	2090	2090	19
675	20250115	102700	4190	2095	2095	2095	2095	0
676	20250115	102600	4190	2095	2095	2095	2095	0
677	20250115	102500	4190	2095	2095	2095	2095	0
678	20250115	102400	4190	2095	2095	2095	2095	0
679	20250115	102300	4190	2095	2095	2095	2095	0
680	20250115	102200	4190	2095	2095	2095	2095	0
681	20250115	102100	4190	2095	2095	2095	2095	0
682	20250115	102000	4190	2095	2095	2095	2095	0
683	20250115	101900	4190	2095	2095	2095	2095	0
684	20250115	101800	4190	2095	2095	2095	2095	0
685	20250115	101700	4190	2095	2095	2095	2095	0
686	20250115	101600	4190	2095	2095	2095	2095	0
687	20250115	101500	4190	2095	2095	2095	2095	0
688	20250115	101400	4190	2095	2095	2095	2095	0
689	20250115	101300	4190	2095	2095	2095	2095	0
690	20250115	101200	4190	2095	2095	2095	2095	1
691	20250115	101100	2095	2095	2095	2095	2095	0
692	20250115	101000	2095	2095	2095	2095	2095	0
693	20250115	100900	2095	2095	2095	2095	2095	0
694	20250115	100800	2095	2095	2095	2095	2095	0
695	20250115	100700	2095	2095	2095	2095	2095	0
696	20250115	100600	2095	2095	2095	2095	2095	0
697	20250115	100500	2095	2095	2095	2095	2095	0
698	20250115	100400	2095	2095	2095	2095	2095	0
699	20250115	100300	2095	2095	2095	2095	2095	0
700	20250115	100200	2095	2095	2095	2095	2095	0
701	20250115	100100	2095	2095	2095	2095	2095	0
702	20250115	100000	2095	2095	2095	2095	2095	0
703	20250115	095900	2095	2095	2095	2095	2095	0
704	20250115	095800	2095	2095	2095	2095	2095	0
705	20250115	095700	2095	2095	2095	2095	2095	0
706	20250115	095600	2095	2095	2095	2095	2095	0
707	20250115	095500	2095	2095	2095	2095	2095	0
708	20250115	095400	2095	2095	2095	2095	2095	0
709	20250115	095300	2095	2095	2095	2095	2095	0
710	20250115	095200	2095	2095	2095	2095	2095	0
711	20250115	095100	2095	2095	2095	2095	2095	0
712	20250115	095000	2095	2095	2095	2095	2095	0
713	20250115	094900	2095	2095	2095	2095	2095	0
714	20250115	094800	2095	2095	2095	2095	2095	0
715	20250115	094700	2095	2095	2095	2095	2095	0
716	20250115	094600	2095	2095	2095	2095	2095	0
717	20250115	094500	2095	2095	2095	2095	2095	0
718	20250115	094400	2095	2095	2095	2095	2095	0
719	20250115	094300	2095	2095	2095	2095	2095	0
720	20250115	094200	2095	2095	2095	2095	2095	0
721	20250115	094100	2095	2095	2095	2095	2095	0
722	20250115	094000	2095	2095	2095	2095	2095	0
723	20250115	093900	2095	2095	2095	2095	2095	0
724	20250115	093800	2095	2095	2095	2095	2095	0
725	20250115	093700	2095	2095	2095	2095	2095	0
726	20250115	093600	2095	2095	2095	2095	2095	0
727	20250115	093500	2095	2095	2095	2095	2095	0
728	20250115	093400	2095	2095	2095	2095	2095	0
729	20250115	093300	2095	2095	2095	2095	2095	0
730	20250115	093200	2095	2095	2095	2095	2095	0
731	20250115	093100	2095	2095	2095	2095	2095	0
732	20250115	093000	2095	2095	2095	2095	2095	0
733	20250115	092900	2095	2095	2095	2095	2095	0
734	20250115	092800	2095	2095	2095	2095	2095	0
735	20250115	092700	2095	2095	2095	2095	2095	0
736	20250115	092600	2095	2095	2095	2095	2095	0
737	20250115	092500	2095	2095	2095	2095	2095	0
738	20250115	092400	2095	2095	2095	2095	2095	0
739	20250115	092300	2095	2095	2095	2095	2095	0
740	20250115	092200	2095	2095	2095	2095	2095	0
741	20250115	092100	2095	2095	2095	2095	2095	0
742	20250115	092000	2095	2095	2095	2095	2095	0
743	20250115	091900	2095	2095	2095	2095	2095	0
744	20250115	091800	2095	2095	2095	2095	2095	0
745	20250115	091700	2095	2095	2095	2095	2095	0
746	20250115	091600	2095	2095	2095	2095	2095	0
747	20250115	091500	2095	2095	2095	2095	2095	0
748	20250115	091400	2095	2095	2095	2095	2095	0
749	20250115	091300	2095	2095	2095	2095	2095	0
750	20250115	091200	2095	2095	2095	2095	2095	0
751	20250115	091100	2095	2095	2095	2095	2095	0
752	20250115	091000	2095	2095	2095	2095	2095	0
753	20250115	090900	2095	2095	2095	2095	2095	0
754	20250115	090800	2095	2095	2095	2095	2095	0
755	20250115	090700	2095	2095	2095	2095	2095	0
756	20250115	090600	2095	2095	2095	2095	2095	0
757	20250115	090500	2095	2095	2095	2095	2095	0
758	20250115	090400	2095	2095	2095	2095	2095	0
759	20250115	090300	2095	2095	2095	2095	2095	0
760	20250115	090200	2095	2095	2095	2095	2095	0
761	20250115	090100	2095	2095	2095	2095	2095	0
762	20250115	090000	2095	2095	2095	2095	2095	1