KissMeData/046310/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	193000	66376495	2350	2350	2350	2350	1230
3	20250114	192900	66376495	2350	2350	2350	2350	0
4	20250114	192800	66376495	2350	2350	2350	2350	0
5	20250114	192700	66376495	2350	2350	2350	2350	0
6	20250114	192600	66376495	2350	2350	2350	2350	0
7	20250114	192500	66376495	2350	2350	2350	2350	0
8	20250114	192400	66376495	2350	2350	2350	2350	0
9	20250114	192300	66376495	2350	2350	2350	2350	0
10	20250114	192200	66376495	2350	2350	2350	2350	0
11	20250114	192100	66376495	2350	2350	2350	2350	0
12	20250114	192000	66376495	2350	2350	2350	2350	0
13	20250114	191900	66376495	2350	2350	2350	2350	0
14	20250114	191800	66376495	2350	2350	2350	2350	0
15	20250114	191700	66376495	2350	2350	2350	2350	0
16	20250114	191600	66376495	2350	2350	2350	2350	0
17	20250114	191500	66376495	2350	2350	2350	2350	0
18	20250114	191400	66376495	2350	2350	2350	2350	0
19	20250114	191300	66376495	2350	2350	2350	2350	0
20	20250114	191200	66376495	2350	2350	2350	2350	0
21	20250114	191100	66376495	2350	2350	2350	2350	0
22	20250114	191000	66376495	2350	2350	2350	2350	0
23	20250114	190900	66376495	2350	2350	2350	2350	0
24	20250114	190800	66376495	2350	2350	2350	2350	0
25	20250114	190700	66376495	2350	2350	2350	2350	0
26	20250114	190600	66376495	2350	2350	2350	2350	0
27	20250114	190500	66376495	2350	2350	2350	2350	0
28	20250114	190400	66376495	2350	2350	2350	2350	0
29	20250114	190300	66376495	2350	2350	2350	2350	0
30	20250114	190200	66376495	2350	2350	2350	2350	0
31	20250114	190100	66376495	2350	2350	2350	2350	0
32	20250114	190000	66376495	2350	2350	2350	2350	1230
33	20250114	185900	66376495	2350	2350	2350	2350	0
34	20250114	185800	66376495	2350	2350	2350	2350	0
35	20250114	185700	66376495	2350	2350	2350	2350	0
36	20250114	185600	66376495	2350	2350	2350	2350	0
37	20250114	185500	66376495	2350	2350	2350	2350	0
38	20250114	185400	66376495	2350	2350	2350	2350	0
39	20250114	185300	66376495	2350	2350	2350	2350	0
40	20250114	185200	66376495	2350	2350	2350	2350	0
41	20250114	185100	66376495	2350	2350	2350	2350	0
42	20250114	185000	66376495	2350	2350	2350	2350	0
43	20250114	184900	66376495	2350	2350	2350	2350	0
44	20250114	184800	66376495	2350	2350	2350	2350	0
45	20250114	184700	66376495	2350	2350	2350	2350	0
46	20250114	184600	66376495	2350	2350	2350	2350	0
47	20250114	184500	66376495	2350	2350	2350	2350	0
48	20250114	184400	66376495	2350	2350	2350	2350	0
49	20250114	184300	66376495	2350	2350	2350	2350	0
50	20250114	184200	66376495	2350	2350	2350	2350	0
51	20250114	184100	66376495	2350	2350	2350	2350	0
52	20250114	184000	66376495	2350	2350	2350	2350	0
53	20250114	183900	66376495	2350	2350	2350	2350	0
54	20250114	183800	66376495	2350	2350	2350	2350	0
55	20250114	183700	66376495	2350	2350	2350	2350	0
56	20250114	183600	66376495	2350	2350	2350	2350	0
57	20250114	183500	66376495	2350	2350	2350	2350	0
58	20250114	183400	66376495	2350	2350	2350	2350	0
59	20250114	183300	66376495	2350	2350	2350	2350	0
60	20250114	183200	66376495	2350	2350	2350	2350	0
61	20250114	183100	66376495	2350	2350	2350	2350	0
62	20250114	183000	66376495	2350	2350	2350	2350	1230
63	20250114	182900	66376495	2350	2350	2350	2350	0
64	20250114	182800	66376495	2350	2350	2350	2350	0
65	20250114	182700	66376495	2350	2350	2350	2350	0
66	20250114	182600	66376495	2350	2350	2350	2350	0
67	20250114	182500	66376495	2350	2350	2350	2350	0
68	20250114	182400	66376495	2350	2350	2350	2350	0
69	20250114	182300	66376495	2350	2350	2350	2350	0
70	20250114	182200	66376495	2350	2350	2350	2350	0
71	20250114	182100	66376495	2350	2350	2350	2350	0
72	20250114	182000	66376495	2350	2350	2350	2350	0
73	20250114	181900	66376495	2350	2350	2350	2350	0
74	20250114	181800	66376495	2350	2350	2350	2350	0
75	20250114	181700	66376495	2350	2350	2350	2350	0
76	20250114	181600	66376495	2350	2350	2350	2350	0
77	20250114	181500	66376495	2350	2350	2350	2350	0
78	20250114	181400	66376495	2350	2350	2350	2350	0
79	20250114	181300	66376495	2350	2350	2350	2350	0
80	20250114	181200	66376495	2350	2350	2350	2350	0
81	20250114	181100	66376495	2350	2350	2350	2350	0
82	20250114	181000	66376495	2350	2350	2350	2350	0
83	20250114	180900	66376495	2350	2350	2350	2350	0
84	20250114	180800	66376495	2350	2350	2350	2350	0
85	20250114	180700	66376495	2350	2350	2350	2350	0
86	20250114	180600	66376495	2350	2350	2350	2350	0
87	20250114	180500	66376495	2350	2350	2350	2350	0
88	20250114	180400	66376495	2350	2350	2350	2350	0
89	20250114	180300	66376495	2350	2350	2350	2350	0
90	20250114	180200	66376495	2350	2350	2350	2350	0
91	20250114	180100	66376495	2350	2350	2350	2350	0
92	20250114	180000	66376495	2350	2350	2350	2350	1230
93	20250114	175900	66376495	2350	2350	2350	2350	0
94	20250114	175800	66376495	2350	2350	2350	2350	0
95	20250114	175700	66376495	2350	2350	2350	2350	0
96	20250114	175600	66376495	2350	2350	2350	2350	0
97	20250114	175500	66376495	2350	2350	2350	2350	0
98	20250114	175400	66376495	2350	2350	2350	2350	0
99	20250114	175300	66376495	2350	2350	2350	2350	0
100	20250114	175200	66376495	2350	2350	2350	2350	0
101	20250114	175100	66376495	2350	2350	2350	2350	0
102	20250114	175000	66376495	2350	2350	2350	2350	0
103	20250114	174900	66376495	2350	2350	2350	2350	0
104	20250114	174800	66376495	2350	2350	2350	2350	0
105	20250114	174700	66376495	2350	2350	2350	2350	0
106	20250114	174600	66376495	2350	2350	2350	2350	0
107	20250114	174500	66376495	2350	2350	2350	2350	0
108	20250114	174400	66376495	2350	2350	2350	2350	0
109	20250114	174300	66376495	2350	2350	2350	2350	0
110	20250114	174200	66376495	2350	2350	2350	2350	0
111	20250114	174100	66376495	2350	2350	2350	2350	0
112	20250114	174000	66376495	2350	2350	2350	2350	0
113	20250114	173900	66376495	2350	2350	2350	2350	0
114	20250114	173800	66376495	2350	2350	2350	2350	0
115	20250114	173700	66376495	2350	2350	2350	2350	0
116	20250114	173600	66376495	2350	2350	2350	2350	0
117	20250114	173500	66376495	2350	2350	2350	2350	0
118	20250114	173400	66376495	2350	2350	2350	2350	0
119	20250114	173300	66376495	2350	2350	2350	2350	0
120	20250114	173200	66376495	2350	2350	2350	2350	0
121	20250114	173100	66376495	2350	2350	2350	2350	0
122	20250114	173000	66376495	2350	2350	2350	2350	1230
123	20250114	172900	66376495	2350	2350	2350	2350	0
124	20250114	172800	66376495	2350	2350	2350	2350	0
125	20250114	172700	66376495	2350	2350	2350	2350	0
126	20250114	172600	66376495	2350	2350	2350	2350	0
127	20250114	172500	66376495	2350	2350	2350	2350	0
128	20250114	172400	66376495	2350	2350	2350	2350	0
129	20250114	172300	66376495	2350	2350	2350	2350	0
130	20250114	172200	66376495	2350	2350	2350	2350	0
131	20250114	172100	66376495	2350	2350	2350	2350	0
132	20250114	172000	66376495	2350	2350	2350	2350	0
133	20250114	171900	66376495	2350	2350	2350	2350	0
134	20250114	171800	66376495	2350	2350	2350	2350	0
135	20250114	171700	66376495	2350	2350	2350	2350	0
136	20250114	171600	66376495	2350	2350	2350	2350	0
137	20250114	171500	66376495	2350	2350	2350	2350	0
138	20250114	171400	66376495	2350	2350	2350	2350	0
139	20250114	171300	66376495	2350	2350	2350	2350	0
140	20250114	171200	66376495	2350	2350	2350	2350	0
141	20250114	171100	66376495	2350	2350	2350	2350	0
142	20250114	171000	66376495	2350	2350	2350	2350	0
143	20250114	170900	66376495	2350	2350	2350	2350	0
144	20250114	170800	66376495	2350	2350	2350	2350	0
145	20250114	170700	66376495	2350	2350	2350	2350	0
146	20250114	170600	66376495	2350	2350	2350	2350	0
147	20250114	170500	66376495	2350	2350	2350	2350	0
148	20250114	170400	66376495	2350	2350	2350	2350	0
149	20250114	170300	66376495	2350	2350	2350	2350	0
150	20250114	170200	66376495	2350	2350	2350	2350	0
151	20250114	170100	66376495	2350	2350	2350	2350	0
152	20250114	170000	66376495	2350	2350	2350	2350	1230
153	20250114	165900	66376495	2350	2350	2350	2350	0
154	20250114	165800	66376495	2350	2350	2350	2350	0
155	20250114	165700	66376495	2350	2350	2350	2350	0
156	20250114	165600	66376495	2350	2350	2350	2350	0
157	20250114	165500	66376495	2350	2350	2350	2350	0
158	20250114	165400	66376495	2350	2350	2350	2350	0
159	20250114	165300	66376495	2350	2350	2350	2350	0
160	20250114	165200	66376495	2350	2350	2350	2350	0
161	20250114	165100	66376495	2350	2350	2350	2350	0
162	20250114	165000	66376495	2350	2350	2350	2350	0
163	20250114	164900	66376495	2350	2350	2350	2350	0
164	20250114	164800	66376495	2350	2350	2350	2350	0
165	20250114	164700	66376495	2350	2350	2350	2350	0
166	20250114	164600	66376495	2350	2350	2350	2350	0
167	20250114	164500	66376495	2350	2350	2350	2350	0
168	20250114	164400	66376495	2350	2350	2350	2350	0
169	20250114	164300	66376495	2350	2350	2350	2350	0
170	20250114	164200	66376495	2350	2350	2350	2350	0
171	20250114	164100	66376495	2350	2350	2350	2350	0
172	20250114	164000	66376495	2350	2350	2350	2350	0
173	20250114	163900	66376495	2350	2350	2350	2350	0
174	20250114	163800	66376495	2350	2350	2350	2350	0
175	20250114	163700	66376495	2350	2350	2350	2350	0
176	20250114	163600	66376495	2350	2350	2350	2350	0
177	20250114	163500	66376495	2350	2350	2350	2350	0
178	20250114	163400	66376495	2350	2350	2350	2350	0
179	20250114	163300	66376495	2350	2350	2350	2350	0
180	20250114	163200	66376495	2350	2350	2350	2350	0
181	20250114	163100	66376495	2350	2350	2350	2350	0
182	20250114	163000	66376495	2350	2350	2350	2350	1230
183	20250114	162900	66376495	2350	2350	2350	2350	0
184	20250114	162800	66376495	2350	2350	2350	2350	0
185	20250114	162700	66376495	2350	2350	2350	2350	0
186	20250114	162600	66376495	2350	2350	2350	2350	0
187	20250114	162500	66376495	2350	2350	2350	2350	0
188	20250114	162400	66376495	2350	2350	2350	2350	0
189	20250114	162300	66376495	2350	2350	2350	2350	0
190	20250114	162200	66376495	2350	2350	2350	2350	0
191	20250114	162100	66376495	2350	2350	2350	2350	0
192	20250114	162000	66376495	2350	2350	2350	2350	0
193	20250114	161900	66376495	2350	2350	2350	2350	0
194	20250114	161800	66376495	2350	2350	2350	2350	0
195	20250114	161700	66376495	2350	2350	2350	2350	0
196	20250114	161600	66376495	2350	2350	2350	2350	0
197	20250114	161500	66376495	2350	2350	2350	2350	0
198	20250114	161400	66376495	2350	2350	2350	2350	0
199	20250114	161300	66376495	2350	2350	2350	2350	0
200	20250114	161200	66376495	2350	2350	2350	2350	0
201	20250114	161100	66376495	2350	2350	2350	2350	0
202	20250114	161000	66376495	2350	2350	2350	2350	0
203	20250114	160900	66376495	2350	2350	2350	2350	0
204	20250114	160800	66376495	2350	2350	2350	2350	0
205	20250114	160700	66376495	2350	2350	2350	2350	0
206	20250114	160600	66376495	2350	2350	2350	2350	0
207	20250114	160500	66376495	2350	2350	2350	2350	0
208	20250114	160400	66376495	2350	2350	2350	2350	0
209	20250114	160300	66376495	2350	2350	2350	2350	0
210	20250114	160200	66376495	2350	2350	2350	2350	0
211	20250114	160100	66376495	2350	2350	2350	2350	0
212	20250114	160000	66376495	2350	2350	2350	2350	1230
213	20250114	155900	66376495	2350	2350	2350	2350	0
214	20250114	155800	66376495	2350	2350	2350	2350	0
215	20250114	155700	66376495	2350	2350	2350	2350	0
216	20250114	155600	66376495	2350	2350	2350	2350	0
217	20250114	155500	66376495	2350	2350	2350	2350	0
218	20250114	155400	66376495	2350	2350	2350	2350	0
219	20250114	155300	66376495	2350	2350	2350	2350	0
220	20250114	155200	66376495	2350	2350	2350	2350	0
221	20250114	155100	66376495	2350	2350	2350	2350	0
222	20250114	155000	66376495	2350	2350	2350	2350	0
223	20250114	154900	66376495	2350	2350	2350	2350	0
224	20250114	154800	66376495	2350	2350	2350	2350	0
225	20250114	154700	66376495	2350	2350	2350	2350	0
226	20250114	154600	66376495	2350	2350	2350	2350	0
227	20250114	154500	66376495	2350	2350	2350	2350	0
228	20250114	154400	66376495	2350	2350	2350	2350	0
229	20250114	154300	66376495	2350	2350	2350	2350	0
230	20250114	154200	66376495	2350	2350	2350	2350	0
231	20250114	154100	66376495	2350	2350	2350	2350	0
232	20250114	154000	66376495	2350	2350	2350	2350	0
233	20250114	153900	66376495	2350	2350	2350	2350	0
234	20250114	153800	66376495	2350	2350	2350	2350	0
235	20250114	153700	66376495	2350	2350	2350	2350	0
236	20250114	153600	66376495	2350	2350	2350	2350	0
237	20250114	153500	66376495	2350	2350	2350	2350	0
238	20250114	153400	66376495	2350	2350	2350	2350	0
239	20250114	153300	66376495	2350	2350	2350	2350	0
240	20250114	153200	66376495	2350	2350	2350	2350	0
241	20250114	153100	66376495	2350	2350	2350	2350	0
242	20250114	153000	66376495	2350	2350	2350	2350	2460
243	20250114	152900	63485995	2355	2355	2355	2355	0
244	20250114	152800	63485995	2355	2355	2355	2355	0
245	20250114	152700	63485995	2355	2355	2355	2355	0
246	20250114	152600	63485995	2355	2355	2355	2355	0
247	20250114	152500	63485995	2355	2355	2355	2355	0
248	20250114	152400	63485995	2355	2355	2355	2355	0
249	20250114	152300	63485995	2355	2355	2355	2355	0
250	20250114	152200	63485995	2355	2355	2355	2355	0
251	20250114	152100	63485995	2355	2355	2355	2355	0
252	20250114	152000	63485995	2355	2355	2355	2355	0
253	20250114	151900	63485995	2355	2360	2360	2355	2
254	20250114	151800	63481280	2365	2365	2365	2365	0
255	20250114	151700	63481280	2365	2365	2365	2365	0
256	20250114	151600	63481280	2365	2365	2365	2365	0
257	20250114	151500	63481280	2365	2365	2365	2365	0
258	20250114	151400	63481280	2365	2365	2365	2365	0
259	20250114	151300	63481280	2365	2365	2365	2365	1
260	20250114	151200	63478915	2355	2355	2355	2355	0
261	20250114	151100	63478915	2355	2355	2355	2355	0
262	20250114	151000	63478915	2355	2355	2355	2355	0
263	20250114	150900	63478915	2355	2355	2355	2355	0
264	20250114	150800	63478915	2355	2355	2355	2355	0
265	20250114	150700	63478915	2355	2355	2355	2355	0
266	20250114	150600	63478915	2355	2355	2355	2355	42
267	20250114	150500	63380005	2355	2355	2355	2355	20
268	20250114	150400	63332905	2355	2360	2360	2355	78
269	20250114	150300	63148920	2365	2365	2365	2365	184
270	20250114	150200	62713760	2365	2365	2365	2365	0
271	20250114	150100	62713760	2365	2365	2365	2360	202
272	20250114	150000	62237030	2360	2360	2360	2360	18
273	20250114	145900	62194550	2365	2365	2365	2365	0
274	20250114	145800	62194550	2365	2365	2365	2365	0
275	20250114	145700	62194550	2365	2365	2365	2365	0
276	20250114	145600	62194550	2365	2365	2365	2365	1
277	20250114	145500	62192185	2360	2360	2360	2360	0
278	20250114	145400	62192185	2360	2360	2365	2360	1398
279	20250114	145300	58892895	2355	2355	2355	2355	1104
280	20250114	145200	56292975	2355	2355	2355	2355	0
281	20250114	145100	56292975	2355	2355	2355	2355	1
282	20250114	145000	56290620	2350	2350	2350	2350	0
283	20250114	144900	56290620	2350	2355	2355	2350	421
284	20250114	144800	55299170	2355	2355	2355	2355	0
285	20250114	144700	55299170	2355	2355	2355	2355	0
286	20250114	144600	55299170	2355	2355	2355	2355	1
287	20250114	144500	55296815	2335	2335	2335	2335	0
288	20250114	144400	55296815	2335	2335	2335	2335	0
289	20250114	144300	55296815	2335	2335	2335	2335	0
290	20250114	144200	55296815	2335	2335	2335	2335	0
291	20250114	144100	55296815	2335	2335	2335	2335	0
292	20250114	144000	55296815	2335	2350	2350	2335	6029
293	20250114	143900	41174190	2360	2360	2360	2360	0
294	20250114	143800	41174190	2360	2370	2370	2350	6415
295	20250114	143700	26057240	2375	2375	2375	2375	0
296	20250114	143600	26057240	2375	2375	2375	2375	0
297	20250114	143500	26057240	2375	2375	2375	2375	0
298	20250114	143400	26057240	2375	2375	2375	2375	0
299	20250114	143300	26057240	2375	2375	2375	2375	0
300	20250114	143200	26057240	2375	2375	2375	2375	0
301	20250114	143100	26057240	2375	2375	2375	2375	0
302	20250114	143000	26057240	2375	2375	2375	2375	1
303	20250114	142900	26054865	2370	2370	2370	2370	0
304	20250114	142800	26054865	2370	2370	2370	2370	67
305	20250114	142700	25896075	2370	2370	2370	2370	1320
306	20250114	142600	22767675	2375	2375	2375	2375	0
307	20250114	142500	22767675	2375	2375	2375	2375	0
308	20250114	142400	22767675	2375	2375	2375	2375	21
309	20250114	142300	22717800	2375	2375	2375	2375	0
310	20250114	142200	22717800	2375	2375	2375	2375	0
311	20250114	142100	22717800	2375	2375	2375	2375	0
312	20250114	142000	22717800	2375	2375	2375	2375	0
313	20250114	141900	22717800	2375	2375	2375	2375	0
314	20250114	141800	22717800	2375	2375	2375	2375	0
315	20250114	141700	22717800	2375	2375	2375	2375	0
316	20250114	141600	22717800	2375	2375	2375	2375	10
317	20250114	141500	22694050	2375	2375	2375	2375	0
318	20250114	141400	22694050	2375	2375	2375	2375	0
319	20250114	141300	22694050	2375	2375	2375	2375	0
320	20250114	141200	22694050	2375	2375	2375	2375	0
321	20250114	141100	22694050	2375	2375	2375	2375	0
322	20250114	141000	22694050	2375	2375	2375	2375	0
323	20250114	140900	22694050	2375	2375	2375	2375	0
324	20250114	140800	22694050	2375	2375	2375	2375	0
325	20250114	140700	22694050	2375	2375	2375	2375	0
326	20250114	140600	22694050	2375	2375	2375	2375	0
327	20250114	140500	22694050	2375	2375	2375	2375	0
328	20250114	140400	22694050	2375	2375	2375	2375	0
329	20250114	140300	22694050	2375	2375	2375	2375	300
330	20250114	140200	21981550	2385	2385	2385	2385	0
331	20250114	140100	21981550	2385	2385	2385	2385	0
332	20250114	140000	21981550	2385	2385	2385	2385	0
333	20250114	135900	21981550	2385	2385	2385	2385	0
334	20250114	135800	21981550	2385	2385	2385	2385	0
335	20250114	135700	21981550	2385	2375	2385	2375	421
336	20250114	135600	20977755	2375	2370	2375	2370	30
337	20250114	135500	20906550	2360	2360	2360	2360	0
338	20250114	135400	20906550	2360	2365	2365	2360	444
339	20250114	135300	19858700	2370	2370	2370	2370	0
340	20250114	135200	19858700	2370	2370	2370	2370	100
341	20250114	135100	19621700	2365	2365	2365	2365	0
342	20250114	135000	19621700	2365	2365	2365	2365	0
343	20250114	134900	19621700	2365	2365	2365	2365	0
344	20250114	134800	19621700	2365	2365	2365	2365	9
345	20250114	134700	19600415	2365	2365	2365	2365	31
346	20250114	134600	19527100	2360	2360	2360	2360	0
347	20250114	134500	19527100	2360	2360	2360	2360	0
348	20250114	134400	19527100	2360	2360	2360	2360	0
349	20250114	134300	19527100	2360	2360	2360	2360	0
350	20250114	134200	19527100	2360	2360	2360	2360	424
351	20250114	134100	18526460	2360	2360	2360	2360	0
352	20250114	134000	18526460	2360	2360	2360	2360	1000
353	20250114	133900	16166460	2360	2355	2360	2355	3565
354	20250114	133800	7755885	2355	2355	2355	2355	0
355	20250114	133700	7755885	2355	2355	2355	2355	0
356	20250114	133600	7755885	2355	2355	2355	2355	0
357	20250114	133500	7755885	2355	2355	2355	2355	0
358	20250114	133400	7755885	2355	2355	2355	2355	0
359	20250114	133300	7755885	2355	2355	2355	2355	0
360	20250114	133200	7755885	2355	2355	2355	2355	0
361	20250114	133100	7755885	2355	2355	2355	2355	0
362	20250114	133000	7755885	2355	2355	2355	2355	0
363	20250114	132900	7755885	2355	2355	2355	2355	0
364	20250114	132800	7755885	2355	2355	2355	2355	0
365	20250114	132700	7755885	2355	2355	2355	2355	0
366	20250114	132600	7755885	2355	2355	2355	2355	0
367	20250114	132500	7755885	2355	2355	2355	2355	31
368	20250114	132400	7682880	2355	2355	2355	2355	19
369	20250114	132300	7638135	2355	2355	2355	2355	0
370	20250114	132200	7638135	2355	2355	2355	2355	0
371	20250114	132100	7638135	2355	2355	2355	2355	0
372	20250114	132000	7638135	2355	2355	2355	2355	0
373	20250114	131900	7638135	2355	2355	2355	2355	0
374	20250114	131800	7638135	2355	2355	2355	2355	0
375	20250114	131700	7638135	2355	2355	2355	2355	0
376	20250114	131600	7638135	2355	2355	2355	2355	0
377	20250114	131500	7638135	2355	2355	2355	2355	0
378	20250114	131400	7638135	2355	2355	2355	2355	332
379	20250114	131300	6856275	2355	2355	2355	2355	0
380	20250114	131200	6856275	2355	2355	2355	2355	0
381	20250114	131100	6856275	2355	2355	2355	2355	0
382	20250114	131000	6856275	2355	2355	2355	2355	0
383	20250114	130900	6856275	2355	2355	2355	2355	0
384	20250114	130800	6856275	2355	2355	2355	2355	0
385	20250114	130700	6856275	2355	2355	2355	2355	0
386	20250114	130600	6856275	2355	2355	2355	2355	0
387	20250114	130500	6856275	2355	2355	2355	2355	0
388	20250114	130400	6856275	2355	2355	2355	2355	0
389	20250114	130300	6856275	2355	2355	2355	2355	0
390	20250114	130200	6856275	2355	2355	2355	2355	0
391	20250114	130100	6856275	2355	2355	2355	2355	0
392	20250114	130000	6856275	2355	2355	2355	2355	0
393	20250114	125900	6856275	2355	2355	2355	2355	0
394	20250114	125800	6856275	2355	2350	2355	2350	2
395	20250114	125700	6851570	2345	2345	2345	2345	0
396	20250114	125600	6851570	2345	2345	2345	2345	0
397	20250114	125500	6851570	2345	2345	2345	2345	0
398	20250114	125400	6851570	2345	2345	2345	2345	0
399	20250114	125300	6851570	2345	2345	2345	2345	0
400	20250114	125200	6851570	2345	2345	2345	2345	0
401	20250114	125100	6851570	2345	2345	2345	2345	0
402	20250114	125000	6851570	2345	2345	2345	2345	0
403	20250114	124900	6851570	2345	2345	2345	2345	0
404	20250114	124800	6851570	2345	2345	2345	2345	0
405	20250114	124700	6851570	2345	2345	2345	2345	0
406	20250114	124600	6851570	2345	2345	2345	2345	0
407	20250114	124500	6851570	2345	2345	2345	2345	0
408	20250114	124400	6851570	2345	2345	2345	2345	0
409	20250114	124300	6851570	2345	2345	2345	2345	0
410	20250114	124200	6851570	2345	2345	2345	2345	0
411	20250114	124100	6851570	2345	2345	2345	2345	0
412	20250114	124000	6851570	2345	2345	2345	2345	0
413	20250114	123900	6851570	2345	2345	2345	2345	0
414	20250114	123800	6851570	2345	2345	2345	2345	270
415	20250114	123700	6218420	2350	2350	2350	2350	2
416	20250114	123600	6213720	2355	2355	2355	2355	0
417	20250114	123500	6213720	2355	2355	2355	2355	1
418	20250114	123400	6211365	2355	2355	2355	2355	1
419	20250114	123300	6209010	2355	2355	2355	2355	0
420	20250114	123200	6209010	2355	2355	2355	2355	4
421	20250114	123100	6199590	2350	2350	2350	2350	0
422	20250114	123000	6199590	2350	2350	2350	2350	0
423	20250114	122900	6199590	2350	2350	2350	2350	0
424	20250114	122800	6199590	2350	2350	2350	2350	0
425	20250114	122700	6199590	2350	2350	2350	2350	0
426	20250114	122600	6199590	2350	2350	2350	2350	0
427	20250114	122500	6199590	2350	2350	2350	2350	37
428	20250114	122400	6112640	2350	2350	2350	2350	0
429	20250114	122300	6112640	2350	2350	2350	2350	0
430	20250114	122200	6112640	2350	2350	2350	2350	0
431	20250114	122100	6112640	2350	2350	2350	2350	0
432	20250114	122000	6112640	2350	2350	2350	2350	0
433	20250114	121900	6112640	2350	2350	2350	2350	0
434	20250114	121800	6112640	2350	2350	2350	2350	0
435	20250114	121700	6112640	2350	2350	2350	2350	0
436	20250114	121600	6112640	2350	2350	2350	2350	0
437	20250114	121500	6112640	2350	2350	2350	2350	0
438	20250114	121400	6112640	2350	2350	2350	2350	0
439	20250114	121300	6112640	2350	2350	2350	2350	0
440	20250114	121200	6112640	2350	2350	2350	2350	0
441	20250114	121100	6112640	2350	2350	2350	2350	0
442	20250114	121000	6112640	2350	2350	2350	2350	0
443	20250114	120900	6112640	2350	2350	2350	2350	0
444	20250114	120800	6112640	2350	2350	2350	2350	0
445	20250114	120700	6112640	2350	2350	2350	2350	0
446	20250114	120600	6112640	2350	2350	2350	2350	0
447	20250114	120500	6112640	2350	2350	2350	2350	0
448	20250114	120400	6112640	2350	2350	2350	2350	0
449	20250114	120300	6112640	2350	2350	2350	2350	0
450	20250114	120200	6112640	2350	2350	2350	2350	0
451	20250114	120100	6112640	2350	2350	2350	2350	9
452	20250114	120000	6091490	2350	2350	2350	2350	0
453	20250114	115900	6091490	2350	2350	2350	2350	0
454	20250114	115800	6091490	2350	2350	2350	2350	0
455	20250114	115700	6091490	2350	2350	2350	2350	0
456	20250114	115600	6091490	2350	2350	2350	2350	0
457	20250114	115500	6091490	2350	2350	2350	2350	0
458	20250114	115400	6091490	2350	2350	2350	2350	0
459	20250114	115300	6091490	2350	2350	2350	2350	0
460	20250114	115200	6091490	2350	2350	2350	2350	0
461	20250114	115100	6091490	2350	2350	2350	2350	0
462	20250114	115000	6091490	2350	2350	2350	2350	0
463	20250114	114900	6091490	2350	2350	2350	2350	0
464	20250114	114800	6091490	2350	2350	2350	2350	0
465	20250114	114700	6091490	2350	2350	2350	2350	0
466	20250114	114600	6091490	2350	2350	2350	2350	0
467	20250114	114500	6091490	2350	2350	2350	2350	0
468	20250114	114400	6091490	2350	2350	2350	2350	0
469	20250114	114300	6091490	2350	2350	2350	2350	0
470	20250114	114200	6091490	2350	2350	2350	2350	0
471	20250114	114100	6091490	2350	2350	2350	2350	0
472	20250114	114000	6091490	2350	2350	2350	2350	0
473	20250114	113900	6091490	2350	2350	2350	2350	0
474	20250114	113800	6091490	2350	2350	2350	2350	0
475	20250114	113700	6091490	2350	2350	2350	2350	0
476	20250114	113600	6091490	2350	2345	2350	2345	2
477	20250114	113500	6086795	2350	2350	2350	2350	0
478	20250114	113400	6086795	2350	2350	2350	2350	0
479	20250114	113300	6086795	2350	2350	2350	2350	0
480	20250114	113200	6086795	2350	2350	2350	2350	0
481	20250114	113100	6086795	2350	2350	2350	2350	0
482	20250114	113000	6086795	2350	2350	2350	2350	0
483	20250114	112900	6086795	2350	2350	2350	2350	50
484	20250114	112800	5969295	2350	2350	2350	2350	0
485	20250114	112700	5969295	2350	2350	2350	2350	0
486	20250114	112600	5969295	2350	2350	2350	2350	0
487	20250114	112500	5969295	2350	2350	2350	2350	0
488	20250114	112400	5969295	2350	2350	2350	2350	0
489	20250114	112300	5969295	2350	2350	2350	2350	0
490	20250114	112200	5969295	2350	2350	2350	2350	0
491	20250114	112100	5969295	2350	2350	2350	2350	0
492	20250114	112000	5969295	2350	2350	2350	2350	0
493	20250114	111900	5969295	2350	2350	2350	2350	0
494	20250114	111800	5969295	2350	2350	2350	2350	0
495	20250114	111700	5969295	2350	2350	2350	2350	0
496	20250114	111600	5969295	2350	2350	2350	2350	0
497	20250114	111500	5969295	2350	2350	2350	2350	2
498	20250114	111400	5964595	2350	2350	2350	2350	0
499	20250114	111300	5964595	2350	2350	2350	2350	0
500	20250114	111200	5964595	2350	2350	2350	2350	0
501	20250114	111100	5964595	2350	2350	2350	2350	0
502	20250114	111000	5964595	2350	2350	2350	2350	0
503	20250114	110900	5964595	2350	2350	2350	2350	0
504	20250114	110800	5964595	2350	2350	2350	2350	0
505	20250114	110700	5964595	2350	2350	2350	2350	0
506	20250114	110600	5964595	2350	2350	2350	2350	0
507	20250114	110500	5964595	2350	2350	2350	2350	0
508	20250114	110400	5964595	2350	2350	2350	2350	0
509	20250114	110300	5964595	2350	2350	2350	2350	0
510	20250114	110200	5964595	2350	2350	2350	2350	0
511	20250114	110100	5964595	2350	2350	2350	2350	0
512	20250114	110000	5964595	2350	2350	2350	2350	0
513	20250114	105900	5964595	2350	2350	2350	2350	0
514	20250114	105800	5964595	2350	2350	2350	2350	0
515	20250114	105700	5964595	2350	2350	2350	2350	0
516	20250114	105600	5964595	2350	2350	2350	2350	0
517	20250114	105500	5964595	2350	2350	2350	2350	0
518	20250114	105400	5964595	2350	2350	2350	2350	0
519	20250114	105300	5964595	2350	2350	2350	2350	0
520	20250114	105200	5964595	2350	2350	2350	2350	0
521	20250114	105100	5964595	2350	2350	2350	2350	0
522	20250114	105000	5964595	2350	2350	2350	2350	1
523	20250114	104900	5962245	2345	2345	2345	2345	0
524	20250114	104800	5962245	2345	2345	2345	2345	0
525	20250114	104700	5962245	2345	2345	2345	2345	30
526	20250114	104600	5891895	2355	2355	2355	2355	0
527	20250114	104500	5891895	2355	2355	2355	2355	0
528	20250114	104400	5891895	2355	2355	2355	2355	0
529	20250114	104300	5891895	2355	2355	2355	2355	0
530	20250114	104200	5891895	2355	2355	2355	2355	0
531	20250114	104100	5891895	2355	2355	2355	2355	0
532	20250114	104000	5891895	2355	2355	2355	2355	0
533	20250114	103900	5891895	2355	2355	2355	2355	1
534	20250114	103800	5889540	2355	2355	2355	2355	0
535	20250114	103700	5889540	2355	2355	2355	2355	0
536	20250114	103600	5889540	2355	2355	2355	2355	10
537	20250114	103500	5865990	2355	2355	2355	2355	0
538	20250114	103400	5865990	2355	2355	2355	2355	0
539	20250114	103300	5865990	2355	2355	2355	2355	0
540	20250114	103200	5865990	2355	2355	2355	2355	9
541	20250114	103100	5844795	2355	2355	2355	2355	0
542	20250114	103000	5844795	2355	2355	2355	2355	20
543	20250114	102900	5797695	2350	2350	2350	2350	1
544	20250114	102800	5795345	2350	2350	2350	2350	0
545	20250114	102700	5795345	2350	2350	2350	2350	0
546	20250114	102600	5795345	2350	2350	2350	2350	0
547	20250114	102500	5795345	2350	2350	2350	2350	0
548	20250114	102400	5795345	2350	2350	2350	2350	0
549	20250114	102300	5795345	2350	2350	2350	2350	0
550	20250114	102200	5795345	2350	2350	2350	2350	0
551	20250114	102100	5795345	2350	2350	2350	2350	0
552	20250114	102000	5795345	2350	2350	2350	2350	1
553	20250114	101900	5792995	2345	2345	2345	2345	0
554	20250114	101800	5792995	2345	2345	2345	2345	0
555	20250114	101700	5792995	2345	2345	2345	2345	0
556	20250114	101600	5792995	2345	2345	2345	2345	168
557	20250114	101500	5399035	2345	2345	2345	2345	0
558	20250114	101400	5399035	2345	2345	2345	2345	0
559	20250114	101300	5399035	2345	2345	2345	2345	134
560	20250114	101200	5084805	2345	2350	2350	2345	375
561	20250114	101100	4205425	2345	2345	2345	2345	0
562	20250114	101000	4205425	2345	2345	2345	2345	0
563	20250114	100900	4205425	2345	2345	2345	2345	0
564	20250114	100800	4205425	2345	2345	2345	2345	0
565	20250114	100700	4205425	2345	2345	2345	2345	1
566	20250114	100600	4203080	2345	2340	2345	2340	2
567	20250114	100500	4198395	2340	2340	2340	2340	42
568	20250114	100400	4100115	2340	2340	2340	2340	0
569	20250114	100300	4100115	2340	2345	2345	2340	188
570	20250114	100200	3660190	2345	2345	2345	2345	0
571	20250114	100100	3660190	2345	2345	2345	2345	0
572	20250114	100000	3660190	2345	2345	2345	2345	0
573	20250114	095900	3660190	2345	2345	2345	2345	0
574	20250114	095800	3660190	2345	2345	2345	2345	0
575	20250114	095700	3660190	2345	2345	2345	2345	1
576	20250114	095600	3657845	2340	2340	2340	2340	200
577	20250114	095500	3189845	2345	2345	2345	2345	0
578	20250114	095400	3189845	2345	2345	2345	2345	0
579	20250114	095300	3189845	2345	2345	2345	2345	0
580	20250114	095200	3189845	2345	2345	2345	2345	0
581	20250114	095100	3189845	2345	2345	2345	2345	0
582	20250114	095000	3189845	2345	2345	2345	2345	0
583	20250114	094900	3189845	2345	2345	2345	2345	0
584	20250114	094800	3189845	2345	2345	2345	2345	0
585	20250114	094700	3189845	2345	2345	2345	2345	2
586	20250114	094600	3185155	2350	2350	2350	2350	0
587	20250114	094500	3185155	2350	2350	2350	2350	0
588	20250114	094400	3185155	2350	2350	2350	2350	0
589	20250114	094300	3185155	2350	2350	2350	2350	7
590	20250114	094200	3168705	2350	2350	2350	2350	46
591	20250114	094100	3060605	2340	2340	2340	2340	0
592	20250114	094000	3060605	2340	2340	2340	2340	0
593	20250114	093900	3060605	2340	2340	2340	2340	0
594	20250114	093800	3060605	2340	2345	2345	2340	119
595	20250114	093700	2782140	2350	2350	2350	2350	0
596	20250114	093600	2782140	2350	2350	2350	2350	70
597	20250114	093500	2617640	2350	2350	2350	2350	0
598	20250114	093400	2617640	2350	2350	2350	2350	0
599	20250114	093300	2617640	2350	2350	2350	2350	0
600	20250114	093200	2617640	2350	2355	2355	2350	4
601	20250114	093100	2608230	2360	2360	2365	2360	47
602	20250114	093000	2497295	2365	2355	2365	2355	3
603	20250114	092900	2490220	2345	2345	2345	2345	0
604	20250114	092800	2490220	2345	2345	2345	2345	0
605	20250114	092700	2490220	2345	2345	2345	2345	0
606	20250114	092600	2490220	2345	2345	2345	2345	253
607	20250114	092500	1896935	2345	2345	2345	2345	0
608	20250114	092400	1896935	2345	2345	2345	2345	55
609	20250114	092300	1767960	2345	2345	2345	2345	0
610	20250114	092200	1767960	2345	2345	2345	2345	0
611	20250114	092100	1767960	2345	2345	2345	2345	10
612	20250114	092000	1744510	2340	2340	2340	2340	0
613	20250114	091900	1744510	2340	2340	2340	2340	0
614	20250114	091800	1744510	2340	2340	2340	2340	0
615	20250114	091700	1744510	2340	2340	2340	2340	12
616	20250114	091600	1716430	2340	2340	2340	2340	0
617	20250114	091500	1716430	2340	2340	2340	2340	0
618	20250114	091400	1716430	2340	2340	2340	2340	0
619	20250114	091300	1716430	2340	2340	2340	2340	0
620	20250114	091200	1716430	2340	2340	2340	2340	0
621	20250114	091100	1716430	2340	2340	2340	2340	0
622	20250114	091000	1716430	2340	2335	2340	2335	365
623	20250114	090900	862725	2340	2340	2340	2340	0
624	20250114	090800	862725	2340	2340	2340	2340	0
625	20250114	090700	862725	2340	2340	2340	2340	0
626	20250114	090600	862725	2340	2340	2340	2340	0
627	20250114	090500	862725	2340	2335	2340	2330	112
628	20250114	090400	601525	2340	2340	2340	2340	0
629	20250114	090300	601525	2340	2340	2340	2340	1
630	20250114	090200	599185	2330	2330	2330	2330	0
631	20250114	090100	599185	2330	2330	2330	2330	0
632	20250114	090000	599185	2330	2355	2355	2330	255