KissMeData/335810/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211800	49206795	2970	2970	2970	2970	119
3	20250115	211700	49206795	2970	2970	2970	2970	0
4	20250115	211600	49206795	2970	2970	2970	2970	0
5	20250115	211500	49206795	2970	2970	2970	2970	0
6	20250115	211400	49206795	2970	2970	2970	2970	0
7	20250115	211300	49206795	2970	2970	2970	2970	0
8	20250115	211200	49206795	2970	2970	2970	2970	0
9	20250115	211100	49206795	2970	2970	2970	2970	0
10	20250115	211000	49206795	2970	2970	2970	2970	0
11	20250115	210900	49206795	2970	2970	2970	2970	0
12	20250115	210800	49206795	2970	2970	2970	2970	0
13	20250115	210700	49206795	2970	2970	2970	2970	0
14	20250115	210600	49206795	2970	2970	2970	2970	0
15	20250115	210500	49206795	2970	2970	2970	2970	0
16	20250115	210400	49206795	2970	2970	2970	2970	0
17	20250115	210300	49206795	2970	2970	2970	2970	0
18	20250115	210200	49206795	2970	2970	2970	2970	0
19	20250115	210100	49206795	2970	2970	2970	2970	0
20	20250115	210000	49206795	2970	2970	2970	2970	0
21	20250115	205900	49206795	2970	2970	2970	2970	0
22	20250115	205800	49206795	2970	2970	2970	2970	0
23	20250115	205700	49206795	2970	2970	2970	2970	0
24	20250115	205600	49206795	2970	2970	2970	2970	0
25	20250115	205500	49206795	2970	2970	2970	2970	0
26	20250115	205400	49206795	2970	2970	2970	2970	0
27	20250115	205300	49206795	2970	2970	2970	2970	0
28	20250115	205200	49206795	2970	2970	2970	2970	0
29	20250115	205100	49206795	2970	2970	2970	2970	0
30	20250115	205000	49206795	2970	2970	2970	2970	0
31	20250115	204900	49206795	2970	2970	2970	2970	0
32	20250115	204800	49206795	2970	2970	2970	2970	119
33	20250115	204700	49206795	2970	2970	2970	2970	0
34	20250115	204600	49206795	2970	2970	2970	2970	0
35	20250115	204500	49206795	2970	2970	2970	2970	0
36	20250115	204400	49206795	2970	2970	2970	2970	0
37	20250115	204300	49206795	2970	2970	2970	2970	0
38	20250115	204200	49206795	2970	2970	2970	2970	0
39	20250115	204100	49206795	2970	2970	2970	2970	0
40	20250115	204000	49206795	2970	2970	2970	2970	0
41	20250115	203900	49206795	2970	2970	2970	2970	0
42	20250115	203800	49206795	2970	2970	2970	2970	0
43	20250115	203700	49206795	2970	2970	2970	2970	0
44	20250115	203600	49206795	2970	2970	2970	2970	0
45	20250115	203500	49206795	2970	2970	2970	2970	0
46	20250115	203400	49206795	2970	2970	2970	2970	0
47	20250115	203300	49206795	2970	2970	2970	2970	0
48	20250115	203200	49206795	2970	2970	2970	2970	0
49	20250115	203100	49206795	2970	2970	2970	2970	0
50	20250115	203000	49206795	2970	2970	2970	2970	0
51	20250115	202900	49206795	2970	2970	2970	2970	0
52	20250115	202800	49206795	2970	2970	2970	2970	0
53	20250115	202700	49206795	2970	2970	2970	2970	0
54	20250115	202600	49206795	2970	2970	2970	2970	0
55	20250115	202500	49206795	2970	2970	2970	2970	0
56	20250115	202400	49206795	2970	2970	2970	2970	0
57	20250115	202300	49206795	2970	2970	2970	2970	0
58	20250115	202200	49206795	2970	2970	2970	2970	0
59	20250115	202100	49206795	2970	2970	2970	2970	0
60	20250115	202000	49206795	2970	2970	2970	2970	0
61	20250115	201900	49206795	2970	2970	2970	2970	0
62	20250115	201800	49206795	2970	2970	2970	2970	119
63	20250115	201700	49206795	2970	2970	2970	2970	0
64	20250115	201600	49206795	2970	2970	2970	2970	0
65	20250115	201500	49206795	2970	2970	2970	2970	0
66	20250115	201400	49206795	2970	2970	2970	2970	0
67	20250115	201300	49206795	2970	2970	2970	2970	0
68	20250115	201200	49206795	2970	2970	2970	2970	0
69	20250115	201100	49206795	2970	2970	2970	2970	0
70	20250115	201000	49206795	2970	2970	2970	2970	0
71	20250115	200900	49206795	2970	2970	2970	2970	0
72	20250115	200800	49206795	2970	2970	2970	2970	0
73	20250115	200700	49206795	2970	2970	2970	2970	0
74	20250115	200600	49206795	2970	2970	2970	2970	0
75	20250115	200500	49206795	2970	2970	2970	2970	0
76	20250115	200400	49206795	2970	2970	2970	2970	0
77	20250115	200300	49206795	2970	2970	2970	2970	0
78	20250115	200200	49206795	2970	2970	2970	2970	0
79	20250115	200100	49206795	2970	2970	2970	2970	0
80	20250115	200000	49206795	2970	2970	2970	2970	0
81	20250115	195900	49206795	2970	2970	2970	2970	0
82	20250115	195800	49206795	2970	2970	2970	2970	0
83	20250115	195700	49206795	2970	2970	2970	2970	0
84	20250115	195600	49206795	2970	2970	2970	2970	0
85	20250115	195500	49206795	2970	2970	2970	2970	0
86	20250115	195400	49206795	2970	2970	2970	2970	0
87	20250115	195300	49206795	2970	2970	2970	2970	0
88	20250115	195200	49206795	2970	2970	2970	2970	0
89	20250115	195100	49206795	2970	2970	2970	2970	0
90	20250115	195000	49206795	2970	2970	2970	2970	0
91	20250115	194900	49206795	2970	2970	2970	2970	0
92	20250115	194800	49206795	2970	2970	2970	2970	119
93	20250115	194700	49206795	2970	2970	2970	2970	0
94	20250115	194600	49206795	2970	2970	2970	2970	0
95	20250115	194500	49206795	2970	2970	2970	2970	0
96	20250115	194400	49206795	2970	2970	2970	2970	0
97	20250115	194300	49206795	2970	2970	2970	2970	0
98	20250115	194200	49206795	2970	2970	2970	2970	0
99	20250115	194100	49206795	2970	2970	2970	2970	0
100	20250115	194000	49206795	2970	2970	2970	2970	0
101	20250115	193900	49206795	2970	2970	2970	2970	0
102	20250115	193800	49206795	2970	2970	2970	2970	0
103	20250115	193700	49206795	2970	2970	2970	2970	0
104	20250115	193600	49206795	2970	2970	2970	2970	0
105	20250115	193500	49206795	2970	2970	2970	2970	0
106	20250115	193400	49206795	2970	2970	2970	2970	0
107	20250115	193300	49206795	2970	2970	2970	2970	0
108	20250115	193200	49206795	2970	2970	2970	2970	0
109	20250115	193100	49206795	2970	2970	2970	2970	0
110	20250115	193000	49206795	2970	2970	2970	2970	0
111	20250115	192900	49206795	2970	2970	2970	2970	0
112	20250115	192800	49206795	2970	2970	2970	2970	0
113	20250115	192700	49206795	2970	2970	2970	2970	0
114	20250115	192600	49206795	2970	2970	2970	2970	0
115	20250115	192500	49206795	2970	2970	2970	2970	0
116	20250115	192400	49206795	2970	2970	2970	2970	0
117	20250115	192300	49206795	2970	2970	2970	2970	0
118	20250115	192200	49206795	2970	2970	2970	2970	0
119	20250115	192100	49206795	2970	2970	2970	2970	0
120	20250115	192000	49206795	2970	2970	2970	2970	0
121	20250115	191900	49206795	2970	2970	2970	2970	0
122	20250115	191800	49206795	2970	2970	2970	2970	119
123	20250115	191700	49206795	2970	2970	2970	2970	0
124	20250115	191600	49206795	2970	2970	2970	2970	0
125	20250115	191500	49206795	2970	2970	2970	2970	0
126	20250115	191400	49206795	2970	2970	2970	2970	0
127	20250115	191300	49206795	2970	2970	2970	2970	0
128	20250115	191200	49206795	2970	2970	2970	2970	0
129	20250115	191100	49206795	2970	2970	2970	2970	0
130	20250115	191000	49206795	2970	2970	2970	2970	0
131	20250115	190900	49206795	2970	2970	2970	2970	0
132	20250115	190800	49206795	2970	2970	2970	2970	0
133	20250115	190700	49206795	2970	2970	2970	2970	0
134	20250115	190600	49206795	2970	2970	2970	2970	0
135	20250115	190500	49206795	2970	2970	2970	2970	0
136	20250115	190400	49206795	2970	2970	2970	2970	0
137	20250115	190300	49206795	2970	2970	2970	2970	0
138	20250115	190200	49206795	2970	2970	2970	2970	0
139	20250115	190100	49206795	2970	2970	2970	2970	0
140	20250115	190000	49206795	2970	2970	2970	2970	0
141	20250115	185900	49206795	2970	2970	2970	2970	0
142	20250115	185800	49206795	2970	2970	2970	2970	0
143	20250115	185700	49206795	2970	2970	2970	2970	0
144	20250115	185600	49206795	2970	2970	2970	2970	0
145	20250115	185500	49206795	2970	2970	2970	2970	0
146	20250115	185400	49206795	2970	2970	2970	2970	0
147	20250115	185300	49206795	2970	2970	2970	2970	0
148	20250115	185200	49206795	2970	2970	2970	2970	0
149	20250115	185100	49206795	2970	2970	2970	2970	0
150	20250115	185000	49206795	2970	2970	2970	2970	0
151	20250115	184900	49206795	2970	2970	2970	2970	0
152	20250115	184800	49206795	2970	2970	2970	2970	119
153	20250115	184700	49206795	2970	2970	2970	2970	0
154	20250115	184600	49206795	2970	2970	2970	2970	0
155	20250115	184500	49206795	2970	2970	2970	2970	0
156	20250115	184400	49206795	2970	2970	2970	2970	0
157	20250115	184300	49206795	2970	2970	2970	2970	0
158	20250115	184200	49206795	2970	2970	2970	2970	0
159	20250115	184100	49206795	2970	2970	2970	2970	0
160	20250115	184000	49206795	2970	2970	2970	2970	0
161	20250115	183900	49206795	2970	2970	2970	2970	0
162	20250115	183800	49206795	2970	2970	2970	2970	0
163	20250115	183700	49206795	2970	2970	2970	2970	0
164	20250115	183600	49206795	2970	2970	2970	2970	0
165	20250115	183500	49206795	2970	2970	2970	2970	0
166	20250115	183400	49206795	2970	2970	2970	2970	0
167	20250115	183300	49206795	2970	2970	2970	2970	0
168	20250115	183200	49206795	2970	2970	2970	2970	0
169	20250115	183100	49206795	2970	2970	2970	2970	0
170	20250115	183000	49206795	2970	2970	2970	2970	0
171	20250115	182900	49206795	2970	2970	2970	2970	0
172	20250115	182800	49206795	2970	2970	2970	2970	0
173	20250115	182700	49206795	2970	2970	2970	2970	0
174	20250115	182600	49206795	2970	2970	2970	2970	0
175	20250115	182500	49206795	2970	2970	2970	2970	0
176	20250115	182400	49206795	2970	2970	2970	2970	0
177	20250115	182300	49206795	2970	2970	2970	2970	0
178	20250115	182200	49206795	2970	2970	2970	2970	0
179	20250115	182100	49206795	2970	2970	2970	2970	0
180	20250115	182000	49206795	2970	2970	2970	2970	0
181	20250115	181900	49206795	2970	2970	2970	2970	0
182	20250115	181800	49206795	2970	2970	2970	2970	119
183	20250115	181700	49206795	2970	2970	2970	2970	0
184	20250115	181600	49206795	2970	2970	2970	2970	0
185	20250115	181500	49206795	2970	2970	2970	2970	0
186	20250115	181400	49206795	2970	2970	2970	2970	0
187	20250115	181300	49206795	2970	2970	2970	2970	0
188	20250115	181200	49206795	2970	2970	2970	2970	0
189	20250115	181100	49206795	2970	2970	2970	2970	0
190	20250115	181000	49206795	2970	2970	2970	2970	0
191	20250115	180900	49206795	2970	2970	2970	2970	0
192	20250115	180800	49206795	2970	2970	2970	2970	0
193	20250115	180700	49206795	2970	2970	2970	2970	0
194	20250115	180600	49206795	2970	2970	2970	2970	0
195	20250115	180500	49206795	2970	2970	2970	2970	0
196	20250115	180400	49206795	2970	2970	2970	2970	0
197	20250115	180300	49206795	2970	2970	2970	2970	0
198	20250115	180200	49206795	2970	2970	2970	2970	0
199	20250115	180100	49206795	2970	2970	2970	2970	0
200	20250115	180000	49206795	2970	2970	2970	2970	0
201	20250115	175900	49206795	2970	2970	2970	2970	0
202	20250115	175800	49206795	2970	2970	2970	2970	0
203	20250115	175700	49206795	2970	2970	2970	2970	0
204	20250115	175600	49206795	2970	2970	2970	2970	0
205	20250115	175500	49206795	2970	2970	2970	2970	0
206	20250115	175400	49206795	2970	2970	2970	2970	0
207	20250115	175300	49206795	2970	2970	2970	2970	0
208	20250115	175200	49206795	2970	2970	2970	2970	0
209	20250115	175100	49206795	2970	2970	2970	2970	0
210	20250115	175000	49206795	2970	2970	2970	2970	0
211	20250115	174900	49206795	2970	2970	2970	2970	0
212	20250115	174800	49206795	2970	2970	2970	2970	119
213	20250115	174700	49206795	2970	2970	2970	2970	0
214	20250115	174600	49206795	2970	2970	2970	2970	0
215	20250115	174500	49206795	2970	2970	2970	2970	0
216	20250115	174400	49206795	2970	2970	2970	2970	0
217	20250115	174300	49206795	2970	2970	2970	2970	0
218	20250115	174200	49206795	2970	2970	2970	2970	0
219	20250115	174100	49206795	2970	2970	2970	2970	0
220	20250115	174000	49206795	2970	2970	2970	2970	0
221	20250115	173900	49206795	2970	2970	2970	2970	0
222	20250115	173800	49206795	2970	2970	2970	2970	0
223	20250115	173700	49206795	2970	2970	2970	2970	0
224	20250115	173600	49206795	2970	2970	2970	2970	0
225	20250115	173500	49206795	2970	2970	2970	2970	0
226	20250115	173400	49206795	2970	2970	2970	2970	0
227	20250115	173300	49206795	2970	2970	2970	2970	0
228	20250115	173200	49206795	2970	2970	2970	2970	0
229	20250115	173100	49206795	2970	2970	2970	2970	0
230	20250115	173000	49206795	2970	2970	2970	2970	0
231	20250115	172900	49206795	2970	2970	2970	2970	0
232	20250115	172800	49206795	2970	2970	2970	2970	0
233	20250115	172700	49206795	2970	2970	2970	2970	0
234	20250115	172600	49206795	2970	2970	2970	2970	0
235	20250115	172500	49206795	2970	2970	2970	2970	0
236	20250115	172400	49206795	2970	2970	2970	2970	0
237	20250115	172300	49206795	2970	2970	2970	2970	0
238	20250115	172200	49206795	2970	2970	2970	2970	0
239	20250115	172100	49206795	2970	2970	2970	2970	0
240	20250115	172000	49206795	2970	2970	2970	2970	0
241	20250115	171900	49206795	2970	2970	2970	2970	0
242	20250115	171800	49206795	2970	2970	2970	2970	119
243	20250115	171700	49206795	2970	2970	2970	2970	0
244	20250115	171600	49206795	2970	2970	2970	2970	0
245	20250115	171500	49206795	2970	2970	2970	2970	0
246	20250115	171400	49206795	2970	2970	2970	2970	0
247	20250115	171300	49206795	2970	2970	2970	2970	0
248	20250115	171200	49206795	2970	2970	2970	2970	0
249	20250115	171100	49206795	2970	2970	2970	2970	0
250	20250115	171000	49206795	2970	2970	2970	2970	0
251	20250115	170900	49206795	2970	2970	2970	2970	0
252	20250115	170800	49206795	2970	2970	2970	2970	0
253	20250115	170700	49206795	2970	2970	2970	2970	0
254	20250115	170600	49206795	2970	2970	2970	2970	0
255	20250115	170500	49206795	2970	2970	2970	2970	0
256	20250115	170400	49206795	2970	2970	2970	2970	0
257	20250115	170300	49206795	2970	2970	2970	2970	0
258	20250115	170200	49206795	2970	2970	2970	2970	0
259	20250115	170100	49206795	2970	2970	2970	2970	0
260	20250115	170000	49206795	2970	2970	2970	2970	0
261	20250115	165900	49206795	2970	2970	2970	2970	0
262	20250115	165800	49206795	2970	2970	2970	2970	0
263	20250115	165700	49206795	2970	2970	2970	2970	0
264	20250115	165600	49206795	2970	2970	2970	2970	0
265	20250115	165500	49206795	2970	2970	2970	2970	0
266	20250115	165400	49206795	2970	2970	2970	2970	0
267	20250115	165300	49206795	2970	2970	2970	2970	0
268	20250115	165200	49206795	2970	2970	2970	2970	0
269	20250115	165100	49206795	2970	2970	2970	2970	0
270	20250115	165000	49206795	2970	2970	2970	2970	0
271	20250115	164900	49206795	2970	2970	2970	2970	0
272	20250115	164800	49206795	2970	2970	2970	2970	119
273	20250115	164700	49206795	2970	2970	2970	2970	0
274	20250115	164600	49206795	2970	2970	2970	2970	0
275	20250115	164500	49206795	2970	2970	2970	2970	0
276	20250115	164400	49206795	2970	2970	2970	2970	0
277	20250115	164300	49206795	2970	2970	2970	2970	0
278	20250115	164200	49206795	2970	2970	2970	2970	0
279	20250115	164100	49206795	2970	2970	2970	2970	0
280	20250115	164000	49206795	2970	2970	2970	2970	0
281	20250115	163900	49206795	2970	2970	2970	2970	0
282	20250115	163800	49206795	2970	2970	2970	2970	0
283	20250115	163700	49206795	2970	2970	2970	2970	0
284	20250115	163600	49206795	2970	2970	2970	2970	0
285	20250115	163500	49206795	2970	2970	2970	2970	0
286	20250115	163400	49206795	2970	2970	2970	2970	0
287	20250115	163300	49206795	2970	2970	2970	2970	0
288	20250115	163200	49206795	2970	2970	2970	2970	0
289	20250115	163100	49206795	2970	2970	2970	2970	0
290	20250115	163000	49206795	2970	2970	2970	2970	0
291	20250115	162900	49206795	2970	2970	2970	2970	0
292	20250115	162800	49206795	2970	2970	2970	2970	0
293	20250115	162700	49206795	2970	2970	2970	2970	0
294	20250115	162600	49206795	2970	2970	2970	2970	0
295	20250115	162500	49206795	2970	2970	2970	2970	0
296	20250115	162400	49206795	2970	2970	2970	2970	0
297	20250115	162300	49206795	2970	2970	2970	2970	0
298	20250115	162200	49206795	2970	2970	2970	2970	0
299	20250115	162100	49206795	2970	2970	2970	2970	0
300	20250115	162000	49206795	2970	2970	2970	2970	0
301	20250115	161900	49206795	2970	2970	2970	2970	0
302	20250115	161800	49206795	2970	2970	2970	2970	119
303	20250115	161700	49206795	2970	2970	2970	2970	0
304	20250115	161600	49206795	2970	2970	2970	2970	0
305	20250115	161500	49206795	2970	2970	2970	2970	0
306	20250115	161400	49206795	2970	2970	2970	2970	0
307	20250115	161300	49206795	2970	2970	2970	2970	0
308	20250115	161200	49206795	2970	2970	2970	2970	0
309	20250115	161100	49206795	2970	2970	2970	2970	0
310	20250115	161000	49206795	2970	2970	2970	2970	0
311	20250115	160900	49206795	2970	2970	2970	2970	0
312	20250115	160800	49206795	2970	2970	2970	2970	0
313	20250115	160700	49206795	2970	2970	2970	2970	0
314	20250115	160600	49206795	2970	2970	2970	2970	0
315	20250115	160500	49206795	2970	2970	2970	2970	0
316	20250115	160400	49206795	2970	2970	2970	2970	0
317	20250115	160300	49206795	2970	2970	2970	2970	0
318	20250115	160200	49206795	2970	2970	2970	2970	0
319	20250115	160100	49206795	2970	2970	2970	2970	0
320	20250115	160000	49206795	2970	2970	2970	2970	0
321	20250115	155900	49206795	2970	2970	2970	2970	0
322	20250115	155800	49206795	2970	2970	2970	2970	0
323	20250115	155700	49206795	2970	2970	2970	2970	0
324	20250115	155600	49206795	2970	2970	2970	2970	0
325	20250115	155500	49206795	2970	2970	2970	2970	0
326	20250115	155400	49206795	2970	2970	2970	2970	0
327	20250115	155300	49206795	2970	2970	2970	2970	0
328	20250115	155200	49206795	2970	2970	2970	2970	0
329	20250115	155100	49206795	2970	2970	2970	2970	0
330	20250115	155000	49206795	2970	2970	2970	2970	0
331	20250115	154900	49206795	2970	2970	2970	2970	0
332	20250115	154800	49206795	2970	2970	2970	2970	119
333	20250115	154700	49206795	2970	2970	2970	2970	0
334	20250115	154600	49206795	2970	2970	2970	2970	0
335	20250115	154500	49206795	2970	2970	2970	2970	0
336	20250115	154400	49206795	2970	2970	2970	2970	0
337	20250115	154300	49206795	2970	2970	2970	2970	0
338	20250115	154200	49206795	2970	2970	2970	2970	0
339	20250115	154100	49206795	2970	2970	2970	2970	0
340	20250115	154000	49206795	2970	2970	2970	2970	0
341	20250115	153900	49206795	2970	2970	2970	2970	0
342	20250115	153800	49206795	2970	2970	2970	2970	0
343	20250115	153700	49206795	2970	2970	2970	2970	0
344	20250115	153600	49206795	2970	2970	2970	2970	0
345	20250115	153500	49206795	2970	2970	2970	2970	0
346	20250115	153400	49206795	2970	2970	2970	2970	0
347	20250115	153300	49206795	2970	2970	2970	2970	0
348	20250115	153200	49206795	2970	2970	2970	2970	0
349	20250115	153100	49206795	2970	2970	2970	2970	0
350	20250115	153000	49206795	2970	2970	2970	2970	119
351	20250115	152900	48853365	2970	2970	2970	2970	0
352	20250115	152800	48853365	2970	2970	2970	2970	0
353	20250115	152700	48853365	2970	2970	2970	2970	0
354	20250115	152600	48853365	2970	2970	2970	2970	0
355	20250115	152500	48853365	2970	2970	2970	2970	0
356	20250115	152400	48853365	2970	2970	2970	2970	0
357	20250115	152300	48853365	2970	2970	2970	2970	0
358	20250115	152200	48853365	2970	2970	2970	2970	0
359	20250115	152100	48853365	2970	2970	2970	2970	0
360	20250115	152000	48853365	2970	2970	2970	2970	0
361	20250115	151900	48853365	2970	2975	2975	2970	224
362	20250115	151800	48187820	2975	2975	2975	2975	27
363	20250115	151700	48107495	2980	2975	2980	2975	98
364	20250115	151600	47815875	2975	2975	2975	2975	536
365	20250115	151500	46221275	2975	2980	2980	2975	176
366	20250115	151400	45696885	2980	2980	2980	2980	0
367	20250115	151300	45696885	2980	2980	2980	2980	0
368	20250115	151200	45696885	2980	2980	2980	2980	0
369	20250115	151100	45696885	2980	2980	2980	2980	0
370	20250115	151000	45696885	2980	2980	2980	2980	0
371	20250115	150900	45696885	2980	2980	2980	2980	0
372	20250115	150800	45696885	2980	2980	2980	2980	0
373	20250115	150700	45696885	2980	2980	2980	2980	15
374	20250115	150600	45652185	2985	2985	2985	2985	2
375	20250115	150500	45646215	2985	2985	2985	2985	4
376	20250115	150400	45634275	3005	3005	3005	3005	0
377	20250115	150300	45634275	3005	3005	3005	3005	0
378	20250115	150200	45634275	3005	3005	3005	3005	1
379	20250115	150100	45631270	2995	2995	2995	2995	1
380	20250115	150000	45628275	3000	3000	3000	3000	0
381	20250115	145900	45628275	3000	3000	3000	3000	0
382	20250115	145800	45628275	3000	3000	3000	3000	0
383	20250115	145700	45628275	3000	3000	3000	3000	99
384	20250115	145600	45331275	2985	2985	2985	2985	0
385	20250115	145500	45331275	2985	2985	2985	2985	0
386	20250115	145400	45331275	2985	2985	2985	2985	0
387	20250115	145300	45331275	2985	2985	2985	2985	3
388	20250115	145200	45322320	2990	2990	2990	2990	0
389	20250115	145100	45322320	2990	2990	2990	2990	0
390	20250115	145000	45322320	2990	2990	2990	2990	0
391	20250115	144900	45322320	2990	2990	2990	2990	0
392	20250115	144800	45322320	2990	2990	2990	2990	0
393	20250115	144700	45322320	2990	2990	2990	2990	0
394	20250115	144600	45322320	2990	2990	2990	2990	0
395	20250115	144500	45322320	2990	2990	2990	2990	0
396	20250115	144400	45322320	2990	2990	2990	2990	0
397	20250115	144300	45322320	2990	2990	2990	2990	5
398	20250115	144200	45307370	2995	2985	2995	2985	53
399	20250115	144100	45148845	2985	2985	2985	2985	61
400	20250115	144000	44966760	2990	2990	2990	2990	0
401	20250115	143900	44966760	2990	2990	2990	2990	0
402	20250115	143800	44966760	2990	2990	2990	2990	0
403	20250115	143700	44966760	2990	2990	2990	2990	0
404	20250115	143600	44966760	2990	2990	2990	2990	0
405	20250115	143500	44966760	2990	2990	2990	2990	0
406	20250115	143400	44966760	2990	2990	2990	2990	0
407	20250115	143300	44966760	2990	2990	2990	2990	0
408	20250115	143200	44966760	2990	2990	2990	2990	0
409	20250115	143100	44966760	2990	2990	2990	2990	0
410	20250115	143000	44966760	2990	2990	2990	2990	0
411	20250115	142900	44966760	2990	2990	2990	2990	0
412	20250115	142800	44966760	2990	2990	2990	2990	0
413	20250115	142700	44966760	2990	2990	2990	2990	0
414	20250115	142600	44966760	2990	2990	2990	2990	0
415	20250115	142500	44966760	2990	2990	2990	2990	0
416	20250115	142400	44966760	2990	2990	2990	2990	0
417	20250115	142300	44966760	2990	2990	2990	2990	0
418	20250115	142200	44966760	2990	2990	2990	2990	10
419	20250115	142100	44936860	2990	2990	2990	2990	0
420	20250115	142000	44936860	2990	2990	2990	2990	0
421	20250115	141900	44936860	2990	2990	2990	2990	0
422	20250115	141800	44936860	2990	2990	2990	2990	0
423	20250115	141700	44936860	2990	2990	2990	2990	0
424	20250115	141600	44936860	2990	2990	2990	2990	0
425	20250115	141500	44936860	2990	2990	2990	2990	0
426	20250115	141400	44936860	2990	2990	2990	2990	0
427	20250115	141300	44936860	2990	2990	2990	2990	0
428	20250115	141200	44936860	2990	2990	2990	2990	10
429	20250115	141100	44906960	2990	2990	2990	2990	0
430	20250115	141000	44906960	2990	2990	2990	2990	0
431	20250115	140900	44906960	2990	2990	2990	2990	0
432	20250115	140800	44906960	2990	2990	2990	2990	0
433	20250115	140700	44906960	2990	2990	2990	2990	0
434	20250115	140600	44906960	2990	2990	2990	2990	8
435	20250115	140500	44883040	2990	2990	2990	2990	0
436	20250115	140400	44883040	2990	2990	2990	2990	0
437	20250115	140300	44883040	2990	2985	2990	2985	2
438	20250115	140200	44877065	2990	2990	2990	2990	0
439	20250115	140100	44877065	2990	2990	2990	2990	0
440	20250115	140000	44877065	2990	2990	2990	2990	0
441	20250115	135900	44877065	2990	2990	2990	2990	0
442	20250115	135800	44877065	2990	2990	2990	2990	0
443	20250115	135700	44877065	2990	2990	2990	2990	0
444	20250115	135600	44877065	2990	2990	2990	2990	0
445	20250115	135500	44877065	2990	2990	2990	2990	0
446	20250115	135400	44877065	2990	2990	2990	2990	0
447	20250115	135300	44877065	2990	2990	2990	2990	0
448	20250115	135200	44877065	2990	2990	2990	2990	0
449	20250115	135100	44877065	2990	2990	2990	2990	0
450	20250115	135000	44877065	2990	2990	2990	2990	0
451	20250115	134900	44877065	2990	2990	2990	2990	0
452	20250115	134800	44877065	2990	2990	2990	2990	0
453	20250115	134700	44877065	2990	2990	2990	2990	15
454	20250115	134600	44832215	2975	2975	2975	2975	0
455	20250115	134500	44832215	2975	2975	2975	2975	0
456	20250115	134400	44832215	2975	2975	2975	2975	0
457	20250115	134300	44832215	2975	2975	2975	2975	0
458	20250115	134200	44832215	2975	2975	2975	2975	0
459	20250115	134100	44832215	2975	2975	2975	2975	0
460	20250115	134000	44832215	2975	2975	2975	2975	0
461	20250115	133900	44832215	2975	2975	2975	2975	0
462	20250115	133800	44832215	2975	2975	2975	2975	0
463	20250115	133700	44832215	2975	2975	2975	2975	0
464	20250115	133600	44832215	2975	2975	2975	2975	0
465	20250115	133500	44832215	2975	2975	2975	2975	0
466	20250115	133400	44832215	2975	2975	2975	2975	0
467	20250115	133300	44832215	2975	2975	2975	2975	0
468	20250115	133200	44832215	2975	2975	2975	2975	0
469	20250115	133100	44832215	2975	2975	2975	2975	0
470	20250115	133000	44832215	2975	2975	2975	2975	0
471	20250115	132900	44832215	2975	2975	2975	2975	0
472	20250115	132800	44832215	2975	2975	2975	2975	0
473	20250115	132700	44832215	2975	2975	2975	2975	0
474	20250115	132600	44832215	2975	2975	2975	2975	0
475	20250115	132500	44832215	2975	2975	2975	2975	0
476	20250115	132400	44832215	2975	2975	2975	2975	0
477	20250115	132300	44832215	2975	2975	2975	2975	0
478	20250115	132200	44832215	2975	2975	2975	2975	0
479	20250115	132100	44832215	2975	2975	2975	2975	0
480	20250115	132000	44832215	2975	2975	2975	2975	0
481	20250115	131900	44832215	2975	2975	2975	2975	0
482	20250115	131800	44832215	2975	2975	2975	2975	0
483	20250115	131700	44832215	2975	2975	2975	2975	0
484	20250115	131600	44832215	2975	2975	2975	2975	0
485	20250115	131500	44832215	2975	2975	2975	2975	0
486	20250115	131400	44832215	2975	2975	2975	2975	279
487	20250115	131300	44002190	2975	2975	2975	2975	10
488	20250115	131200	43972440	2975	2975	2975	2975	0
489	20250115	131100	43972440	2975	2975	2975	2975	0
490	20250115	131000	43972440	2975	2975	2975	2975	0
491	20250115	130900	43972440	2975	2975	2975	2975	1
492	20250115	130800	43969465	2975	2975	2975	2975	0
493	20250115	130700	43969465	2975	2975	2975	2975	0
494	20250115	130600	43969465	2975	2975	2975	2965	531
495	20250115	130500	42393835	2980	2980	2980	2980	0
496	20250115	130400	42393835	2980	2980	2980	2980	0
497	20250115	130300	42393835	2980	2980	2980	2980	0
498	20250115	130200	42393835	2980	2980	2980	2980	0
499	20250115	130100	42393835	2980	2980	2980	2980	0
500	20250115	130000	42393835	2980	2980	2980	2980	0
501	20250115	125900	42393835	2980	2980	2980	2980	28
502	20250115	125800	42310395	2970	2970	2970	2970	0
503	20250115	125700	42310395	2970	2970	2970	2970	0
504	20250115	125600	42310395	2970	2970	2970	2970	0
505	20250115	125500	42310395	2970	2970	2970	2970	0
506	20250115	125400	42310395	2970	2970	2970	2970	0
507	20250115	125300	42310395	2970	2970	2970	2970	0
508	20250115	125200	42310395	2970	2970	2970	2970	0
509	20250115	125100	42310395	2970	2970	2970	2970	0
510	20250115	125000	42310395	2970	2970	2970	2970	0
511	20250115	124900	42310395	2970	2970	2970	2970	0
512	20250115	124800	42310395	2970	2970	2970	2970	0
513	20250115	124700	42310395	2970	2970	2970	2970	0
514	20250115	124600	42310395	2970	2970	2970	2970	0
515	20250115	124500	42310395	2970	2970	2970	2970	0
516	20250115	124400	42310395	2970	2970	2970	2970	0
517	20250115	124300	42310395	2970	2970	2970	2970	0
518	20250115	124200	42310395	2970	2970	2970	2970	0
519	20250115	124100	42310395	2970	2970	2970	2970	1
520	20250115	124000	42307425	2965	2965	2965	2965	9
521	20250115	123900	42280740	2970	2970	2970	2970	20
522	20250115	123800	42221340	2970	2970	2970	2970	140
523	20250115	123700	41805540	2970	2970	2970	2970	50
524	20250115	123600	41657040	2970	2970	2970	2970	0
525	20250115	123500	41657040	2970	2970	2970	2970	0
526	20250115	123400	41657040	2970	2970	2970	2970	32
527	20250115	123300	41562000	2970	2970	2970	2970	0
528	20250115	123200	41562000	2970	2975	2975	2970	526
529	20250115	123100	39999745	2970	2970	2970	2970	0
530	20250115	123000	39999745	2970	2970	2970	2970	0
531	20250115	122900	39999745	2970	2975	2975	2970	150
532	20250115	122800	39554235	2980	2980	2980	2980	0
533	20250115	122700	39554235	2980	2980	2980	2980	0
534	20250115	122600	39554235	2980	2980	2980	2980	0
535	20250115	122500	39554235	2980	2980	2980	2980	0
536	20250115	122400	39554235	2980	2980	2980	2980	0
537	20250115	122300	39554235	2980	2980	2980	2980	0
538	20250115	122200	39554235	2980	2980	2980	2980	0
539	20250115	122100	39554235	2980	2980	2980	2980	0
540	20250115	122000	39554235	2980	2980	2980	2980	0
541	20250115	121900	39554235	2980	2980	2980	2980	0
542	20250115	121800	39554235	2980	2980	2980	2980	0
543	20250115	121700	39554235	2980	2985	2985	2980	177
544	20250115	121600	39026710	2990	2990	2990	2990	0
545	20250115	121500	39026710	2990	2990	2990	2990	0
546	20250115	121400	39026710	2990	2990	2990	2990	0
547	20250115	121300	39026710	2990	2990	2990	2990	49
548	20250115	121200	38880200	2990	2980	2990	2980	102
549	20250115	121100	38576220	2985	2980	2985	2980	100
550	20250115	121000	38277970	2980	2980	2980	2980	0
551	20250115	120900	38277970	2980	2980	2980	2980	0
552	20250115	120800	38277970	2980	2980	2980	2980	0
553	20250115	120700	38277970	2980	2980	2980	2980	0
554	20250115	120600	38277970	2980	2980	2980	2980	0
555	20250115	120500	38277970	2980	2980	2980	2980	100
556	20250115	120400	37979970	2985	2985	2985	2985	2
557	20250115	120300	37974000	2980	2980	2980	2980	0
558	20250115	120200	37974000	2980	3000	3000	2980	18
559	20250115	120100	37920220	3000	3000	3000	3000	460
560	20250115	120000	36540220	3025	3025	3025	3025	0
561	20250115	115900	36540220	3025	3025	3025	3025	0
562	20250115	115800	36540220	3025	3025	3025	3025	0
563	20250115	115700	36540220	3025	3025	3025	3025	1
564	20250115	115600	36537195	3005	3005	3005	3005	100
565	20250115	115500	36236695	3005	3005	3005	3005	0
566	20250115	115400	36236695	3005	3005	3005	3005	50
567	20250115	115300	36086445	3005	3005	3005	3005	716
568	20250115	115200	33934865	3005	3005	3005	3005	0
569	20250115	115100	33934865	3005	3005	3005	3005	3
570	20250115	115000	33925850	3025	3025	3025	3025	0
571	20250115	114900	33925850	3025	3025	3025	3025	0
572	20250115	114800	33925850	3025	3025	3025	3025	0
573	20250115	114700	33925850	3025	3025	3025	3025	0
574	20250115	114600	33925850	3025	3025	3025	3025	0
575	20250115	114500	33925850	3025	3025	3025	3025	0
576	20250115	114400	33925850	3025	3025	3025	3025	0
577	20250115	114300	33925850	3025	3025	3025	3025	0
578	20250115	114200	33925850	3025	3025	3025	3025	0
579	20250115	114100	33925850	3025	3025	3025	3025	0
580	20250115	114000	33925850	3025	3025	3025	3025	0
581	20250115	113900	33925850	3025	3025	3025	3025	0
582	20250115	113800	33925850	3025	3025	3025	3025	0
583	20250115	113700	33925850	3025	3025	3025	3025	0
584	20250115	113600	33925850	3025	3025	3025	3025	0
585	20250115	113500	33925850	3025	3025	3025	3025	0
586	20250115	113400	33925850	3025	3025	3025	3025	0
587	20250115	113300	33925850	3025	3025	3025	3025	0
588	20250115	113200	33925850	3025	3025	3025	3025	4
589	20250115	113100	33913750	3030	3030	3030	3030	0
590	20250115	113000	33913750	3030	3030	3030	3030	0
591	20250115	112900	33913750	3030	3030	3030	3030	0
592	20250115	112800	33913750	3030	3030	3030	3030	0
593	20250115	112700	33913750	3030	3030	3030	3030	0
594	20250115	112600	33913750	3030	3030	3030	3030	0
595	20250115	112500	33913750	3030	3030	3030	3030	0
596	20250115	112400	33913750	3030	3030	3030	3030	0
597	20250115	112300	33913750	3030	3030	3030	3030	0
598	20250115	112200	33913750	3030	3030	3030	3030	0
599	20250115	112100	33913750	3030	3030	3030	3030	8
600	20250115	112000	33889510	3035	3035	3035	3035	0
601	20250115	111900	33889510	3035	3035	3035	3035	0
602	20250115	111800	33889510	3035	3035	3035	3035	0
603	20250115	111700	33889510	3035	3035	3035	3035	0
604	20250115	111600	33889510	3035	3035	3035	3035	0
605	20250115	111500	33889510	3035	3035	3035	3035	0
606	20250115	111400	33889510	3035	3035	3035	3035	0
607	20250115	111300	33889510	3035	3035	3035	3035	0
608	20250115	111200	33889510	3035	3015	3035	3015	228
609	20250115	111100	33201970	3005	3005	3005	3005	0
610	20250115	111000	33201970	3005	3005	3005	3005	0
611	20250115	110900	33201970	3005	3005	3005	3005	1
612	20250115	110800	33198965	3015	3015	3015	3015	0
613	20250115	110700	33198965	3015	3015	3015	3015	0
614	20250115	110600	33198965	3015	3015	3015	3015	0
615	20250115	110500	33198965	3015	3015	3015	3015	0
616	20250115	110400	33198965	3015	3015	3015	3015	0
617	20250115	110300	33198965	3015	3015	3015	3015	0
618	20250115	110200	33198965	3015	3015	3015	3015	0
619	20250115	110100	33198965	3015	3005	3015	3005	163
620	20250115	110000	32707860	3005	3005	3005	3005	105
621	20250115	105900	32392335	3005	3040	3040	3005	509
622	20250115	105800	30857680	3030	3030	3030	3030	0
623	20250115	105700	30857680	3030	3030	3030	3030	0
624	20250115	105600	30857680	3030	3030	3030	3030	0
625	20250115	105500	30857680	3030	3030	3030	3030	8
626	20250115	105400	30833440	3040	3040	3040	3040	4
627	20250115	105300	30821280	3030	3030	3030	3030	0
628	20250115	105200	30821280	3030	3030	3030	3030	0
629	20250115	105100	30821280	3030	3030	3030	3030	3
630	20250115	105000	30812190	3030	3030	3030	3030	39
631	20250115	104900	30694020	3030	3030	3030	3030	61
632	20250115	104800	30509190	3040	3035	3040	3035	11
633	20250115	104700	30475765	3030	3030	3030	3030	1
634	20250115	104600	30472735	3040	3040	3040	3040	0
635	20250115	104500	30472735	3040	3040	3040	3040	0
636	20250115	104400	30472735	3040	3040	3040	3040	0
637	20250115	104300	30472735	3040	3040	3040	3040	0
638	20250115	104200	30472735	3040	3040	3040	3040	0
639	20250115	104100	30472735	3040	3040	3040	3040	0
640	20250115	104000	30472735	3040	3040	3040	3040	0
641	20250115	103900	30472735	3040	3040	3040	3040	0
642	20250115	103800	30472735	3040	3040	3040	3040	0
643	20250115	103700	30472735	3040	3040	3040	3040	0
644	20250115	103600	30472735	3040	3040	3040	3040	0
645	20250115	103500	30472735	3040	3040	3040	3040	0
646	20250115	103400	30472735	3040	3035	3040	3030	115
647	20250115	103300	30123920	3040	3050	3050	3040	539
648	20250115	103200	28483200	3085	3050	3085	3050	5
649	20250115	103100	28467880	3050	3050	3050	3050	47
650	20250115	103000	28324530	3070	3070	3070	3070	0
651	20250115	102900	28324530	3070	3070	3070	3070	0
652	20250115	102800	28324530	3070	3070	3070	3070	5
653	20250115	102700	28309180	3050	3070	3070	3050	235
654	20250115	102600	27592390	3050	3055	3055	3050	100
655	20250115	102500	27287360	3085	3085	3085	3085	302
656	20250115	102400	26355690	3085	3055	3085	3055	255
657	20250115	102300	25576425	3095	3095	3095	3095	0
658	20250115	102200	25576425	3095	3095	3095	3095	0
659	20250115	102100	25576425	3095	3075	3095	3075	19
660	20250115	102000	25517960	3080	3080	3080	3080	140
661	20250115	101900	25086760	3095	3095	3095	3095	0
662	20250115	101800	25086760	3095	3055	3095	3055	69
663	20250115	101700	24875765	3075	3040	3075	3030	558
664	20250115	101600	23182535	3070	3050	3070	3050	14
665	20250115	101500	23139755	3090	3090	3090	3090	0
666	20250115	101400	23139755	3090	3090	3090	3090	0
667	20250115	101300	23139755	3090	3040	3090	3040	30
668	20250115	101200	23048405	3100	3080	3100	3075	265
669	20250115	101100	22233355	3125	3125	3125	3120	281
670	20250115	101000	21355350	3125	3095	3125	3095	635
671	20250115	100900	19385155	3070	3065	3070	3065	412
672	20250115	100800	18120475	3070	3060	3070	3060	33
673	20250115	100700	18019465	3070	3070	3070	3065	309
674	20250115	100600	17071090	3070	3060	3070	3060	192
675	20250115	100500	16482715	3055	3040	3055	3040	2
676	20250115	100400	16476620	3065	3065	3065	3065	5
677	20250115	100300	16461295	3065	3055	3065	3055	61
678	20250115	100200	16274740	3030	3030	3035	3030	361
679	20250115	100100	15180885	3030	3030	3030	3030	37
680	20250115	100000	15068775	3035	3035	3035	3035	34
681	20250115	095900	14965585	3065	3035	3070	3035	428
682	20250115	095800	13663930	3040	3035	3040	3025	215
683	20250115	095700	13010895	3040	3040	3040	3040	0
684	20250115	095600	13010895	3040	3040	3040	3040	0
685	20250115	095500	13010895	3040	3040	3040	3040	0
686	20250115	095400	13010895	3040	3040	3040	3040	0
687	20250115	095300	13010895	3040	3040	3040	3040	0
688	20250115	095200	13010895	3040	3040	3040	3040	1
689	20250115	095100	13007855	3020	3020	3020	3020	0
690	20250115	095000	13007855	3020	3020	3020	3020	1
691	20250115	094900	13004835	3040	3040	3040	3040	0
692	20250115	094800	13004835	3040	3040	3040	3040	0
693	20250115	094700	13004835	3040	3040	3040	3040	0
694	20250115	094600	13004835	3040	3040	3040	3040	0
695	20250115	094500	13004835	3040	3040	3040	3040	1
696	20250115	094400	13001795	3010	3010	3010	3010	100
697	20250115	094300	12700795	2990	2985	2990	2985	941
698	20250115	094200	9889410	2985	2985	2985	2985	0
699	20250115	094100	9889410	2985	2985	2985	2985	0
700	20250115	094000	9889410	2985	2985	2985	2985	0
701	20250115	093900	9889410	2985	2985	2985	2985	0
702	20250115	093800	9889410	2985	2985	2985	2985	0
703	20250115	093700	9889410	2985	2985	2985	2985	0
704	20250115	093600	9889410	2985	2985	2985	2985	0
705	20250115	093500	9889410	2985	2985	2985	2985	0
706	20250115	093400	9889410	2985	2985	2985	2985	0
707	20250115	093300	9889410	2985	2985	2985	2985	0
708	20250115	093200	9889410	2985	2985	2985	2985	0
709	20250115	093100	9889410	2985	2985	2985	2985	0
710	20250115	093000	9889410	2985	2985	2985	2985	0
711	20250115	092900	9889410	2985	2985	2985	2985	0
712	20250115	092800	9889410	2985	2985	2985	2985	0
713	20250115	092700	9889410	2985	2985	2985	2985	0
714	20250115	092600	9889410	2985	2985	2985	2985	0
715	20250115	092500	9889410	2985	2985	2985	2985	0
716	20250115	092400	9889410	2985	2985	2985	2985	0
717	20250115	092300	9889410	2985	2985	2985	2985	0
718	20250115	092200	9889410	2985	2985	2985	2985	0
719	20250115	092100	9889410	2985	2985	2985	2985	0
720	20250115	092000	9889410	2985	2985	2985	2985	0
721	20250115	091900	9889410	2985	2985	2985	2985	0
722	20250115	091800	9889410	2985	2985	2985	2985	0
723	20250115	091700	9889410	2985	2985	2985	2985	297
724	20250115	091600	9002865	2975	2975	2975	2975	0
725	20250115	091500	9002865	2975	2975	2975	2975	40
726	20250115	091400	8883865	2985	2990	2990	2985	783
727	20250115	091300	6542800	2995	2995	2995	2995	0
728	20250115	091200	6542800	2995	2990	2995	2990	1504
729	20250115	091100	2045820	2990	2990	2990	2990	356
730	20250115	091000	981380	2985	2975	2985	2975	46
731	20250115	090900	844390	2980	2980	2980	2980	2
732	20250115	090800	838430	2975	2975	2975	2975	0
733	20250115	090700	838430	2975	2980	2980	2975	150
734	20250115	090600	391935	2990	2990	2990	2990	0
735	20250115	090500	391935	2990	2990	2990	2990	0
736	20250115	090400	391935	2990	2990	2990	2990	3
737	20250115	090300	382965	2990	2990	2990	2990	1
738	20250115	090200	379975	2985	2995	2995	2985	127
739	20250115	090100	0	2965	2965	2965	2965	0
740	20250115	090000	0	2965	2965	2965	2965	0