KissMeData/208350/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	204200	18266595	2920	2920	2920	2920	377
3	20250114	204100	18266595	2920	2920	2920	2920	0
4	20250114	204000	18266595	2920	2920	2920	2920	0
5	20250114	203900	18266595	2920	2920	2920	2920	0
6	20250114	203800	18266595	2920	2920	2920	2920	0
7	20250114	203700	18266595	2920	2920	2920	2920	0
8	20250114	203600	18266595	2920	2920	2920	2920	0
9	20250114	203500	18266595	2920	2920	2920	2920	0
10	20250114	203400	18266595	2920	2920	2920	2920	0
11	20250114	203300	18266595	2920	2920	2920	2920	0
12	20250114	203200	18266595	2920	2920	2920	2920	0
13	20250114	203100	18266595	2920	2920	2920	2920	0
14	20250114	203000	18266595	2920	2920	2920	2920	0
15	20250114	202900	18266595	2920	2920	2920	2920	0
16	20250114	202800	18266595	2920	2920	2920	2920	0
17	20250114	202700	18266595	2920	2920	2920	2920	0
18	20250114	202600	18266595	2920	2920	2920	2920	0
19	20250114	202500	18266595	2920	2920	2920	2920	0
20	20250114	202400	18266595	2920	2920	2920	2920	0
21	20250114	202300	18266595	2920	2920	2920	2920	0
22	20250114	202200	18266595	2920	2920	2920	2920	0
23	20250114	202100	18266595	2920	2920	2920	2920	0
24	20250114	202000	18266595	2920	2920	2920	2920	0
25	20250114	201900	18266595	2920	2920	2920	2920	0
26	20250114	201800	18266595	2920	2920	2920	2920	0
27	20250114	201700	18266595	2920	2920	2920	2920	0
28	20250114	201600	18266595	2920	2920	2920	2920	0
29	20250114	201500	18266595	2920	2920	2920	2920	0
30	20250114	201400	18266595	2920	2920	2920	2920	0
31	20250114	201300	18266595	2920	2920	2920	2920	0
32	20250114	201200	18266595	2920	2920	2920	2920	377
33	20250114	201100	18266595	2920	2920	2920	2920	0
34	20250114	201000	18266595	2920	2920	2920	2920	0
35	20250114	200900	18266595	2920	2920	2920	2920	0
36	20250114	200800	18266595	2920	2920	2920	2920	0
37	20250114	200700	18266595	2920	2920	2920	2920	0
38	20250114	200600	18266595	2920	2920	2920	2920	0
39	20250114	200500	18266595	2920	2920	2920	2920	0
40	20250114	200400	18266595	2920	2920	2920	2920	0
41	20250114	200300	18266595	2920	2920	2920	2920	0
42	20250114	200200	18266595	2920	2920	2920	2920	0
43	20250114	200100	18266595	2920	2920	2920	2920	0
44	20250114	200000	18266595	2920	2920	2920	2920	0
45	20250114	195900	18266595	2920	2920	2920	2920	0
46	20250114	195800	18266595	2920	2920	2920	2920	0
47	20250114	195700	18266595	2920	2920	2920	2920	0
48	20250114	195600	18266595	2920	2920	2920	2920	0
49	20250114	195500	18266595	2920	2920	2920	2920	0
50	20250114	195400	18266595	2920	2920	2920	2920	0
51	20250114	195300	18266595	2920	2920	2920	2920	0
52	20250114	195200	18266595	2920	2920	2920	2920	0
53	20250114	195100	18266595	2920	2920	2920	2920	0
54	20250114	195000	18266595	2920	2920	2920	2920	0
55	20250114	194900	18266595	2920	2920	2920	2920	0
56	20250114	194800	18266595	2920	2920	2920	2920	0
57	20250114	194700	18266595	2920	2920	2920	2920	0
58	20250114	194600	18266595	2920	2920	2920	2920	0
59	20250114	194500	18266595	2920	2920	2920	2920	0
60	20250114	194400	18266595	2920	2920	2920	2920	0
61	20250114	194300	18266595	2920	2920	2920	2920	0
62	20250114	194200	18266595	2920	2920	2920	2920	377
63	20250114	194100	18266595	2920	2920	2920	2920	0
64	20250114	194000	18266595	2920	2920	2920	2920	0
65	20250114	193900	18266595	2920	2920	2920	2920	0
66	20250114	193800	18266595	2920	2920	2920	2920	0
67	20250114	193700	18266595	2920	2920	2920	2920	0
68	20250114	193600	18266595	2920	2920	2920	2920	0
69	20250114	193500	18266595	2920	2920	2920	2920	0
70	20250114	193400	18266595	2920	2920	2920	2920	0
71	20250114	193300	18266595	2920	2920	2920	2920	0
72	20250114	193200	18266595	2920	2920	2920	2920	0
73	20250114	193100	18266595	2920	2920	2920	2920	0
74	20250114	193000	18266595	2920	2920	2920	2920	0
75	20250114	192900	18266595	2920	2920	2920	2920	0
76	20250114	192800	18266595	2920	2920	2920	2920	0
77	20250114	192700	18266595	2920	2920	2920	2920	0
78	20250114	192600	18266595	2920	2920	2920	2920	0
79	20250114	192500	18266595	2920	2920	2920	2920	0
80	20250114	192400	18266595	2920	2920	2920	2920	0
81	20250114	192300	18266595	2920	2920	2920	2920	0
82	20250114	192200	18266595	2920	2920	2920	2920	0
83	20250114	192100	18266595	2920	2920	2920	2920	0
84	20250114	192000	18266595	2920	2920	2920	2920	0
85	20250114	191900	18266595	2920	2920	2920	2920	0
86	20250114	191800	18266595	2920	2920	2920	2920	0
87	20250114	191700	18266595	2920	2920	2920	2920	0
88	20250114	191600	18266595	2920	2920	2920	2920	0
89	20250114	191500	18266595	2920	2920	2920	2920	0
90	20250114	191400	18266595	2920	2920	2920	2920	0
91	20250114	191300	18266595	2920	2920	2920	2920	0
92	20250114	191200	18266595	2920	2920	2920	2920	377
93	20250114	191100	18266595	2920	2920	2920	2920	0
94	20250114	191000	18266595	2920	2920	2920	2920	0
95	20250114	190900	18266595	2920	2920	2920	2920	0
96	20250114	190800	18266595	2920	2920	2920	2920	0
97	20250114	190700	18266595	2920	2920	2920	2920	0
98	20250114	190600	18266595	2920	2920	2920	2920	0
99	20250114	190500	18266595	2920	2920	2920	2920	0
100	20250114	190400	18266595	2920	2920	2920	2920	0
101	20250114	190300	18266595	2920	2920	2920	2920	0
102	20250114	190200	18266595	2920	2920	2920	2920	0
103	20250114	190100	18266595	2920	2920	2920	2920	0
104	20250114	190000	18266595	2920	2920	2920	2920	0
105	20250114	185900	18266595	2920	2920	2920	2920	0
106	20250114	185800	18266595	2920	2920	2920	2920	0
107	20250114	185700	18266595	2920	2920	2920	2920	0
108	20250114	185600	18266595	2920	2920	2920	2920	0
109	20250114	185500	18266595	2920	2920	2920	2920	0
110	20250114	185400	18266595	2920	2920	2920	2920	0
111	20250114	185300	18266595	2920	2920	2920	2920	0
112	20250114	185200	18266595	2920	2920	2920	2920	0
113	20250114	185100	18266595	2920	2920	2920	2920	0
114	20250114	185000	18266595	2920	2920	2920	2920	0
115	20250114	184900	18266595	2920	2920	2920	2920	0
116	20250114	184800	18266595	2920	2920	2920	2920	0
117	20250114	184700	18266595	2920	2920	2920	2920	0
118	20250114	184600	18266595	2920	2920	2920	2920	0
119	20250114	184500	18266595	2920	2920	2920	2920	0
120	20250114	184400	18266595	2920	2920	2920	2920	0
121	20250114	184300	18266595	2920	2920	2920	2920	0
122	20250114	184200	18266595	2920	2920	2920	2920	377
123	20250114	184100	18266595	2920	2920	2920	2920	0
124	20250114	184000	18266595	2920	2920	2920	2920	0
125	20250114	183900	18266595	2920	2920	2920	2920	0
126	20250114	183800	18266595	2920	2920	2920	2920	0
127	20250114	183700	18266595	2920	2920	2920	2920	0
128	20250114	183600	18266595	2920	2920	2920	2920	0
129	20250114	183500	18266595	2920	2920	2920	2920	0
130	20250114	183400	18266595	2920	2920	2920	2920	0
131	20250114	183300	18266595	2920	2920	2920	2920	0
132	20250114	183200	18266595	2920	2920	2920	2920	0
133	20250114	183100	18266595	2920	2920	2920	2920	0
134	20250114	183000	18266595	2920	2920	2920	2920	0
135	20250114	182900	18266595	2920	2920	2920	2920	0
136	20250114	182800	18266595	2920	2920	2920	2920	0
137	20250114	182700	18266595	2920	2920	2920	2920	0
138	20250114	182600	18266595	2920	2920	2920	2920	0
139	20250114	182500	18266595	2920	2920	2920	2920	0
140	20250114	182400	18266595	2920	2920	2920	2920	0
141	20250114	182300	18266595	2920	2920	2920	2920	0
142	20250114	182200	18266595	2920	2920	2920	2920	0
143	20250114	182100	18266595	2920	2920	2920	2920	0
144	20250114	182000	18266595	2920	2920	2920	2920	0
145	20250114	181900	18266595	2920	2920	2920	2920	0
146	20250114	181800	18266595	2920	2920	2920	2920	0
147	20250114	181700	18266595	2920	2920	2920	2920	0
148	20250114	181600	18266595	2920	2920	2920	2920	0
149	20250114	181500	18266595	2920	2920	2920	2920	0
150	20250114	181400	18266595	2920	2920	2920	2920	0
151	20250114	181300	18266595	2920	2920	2920	2920	0
152	20250114	181200	18266595	2920	2920	2920	2920	377
153	20250114	181100	18266595	2920	2920	2920	2920	0
154	20250114	181000	18266595	2920	2920	2920	2920	0
155	20250114	180900	18266595	2920	2920	2920	2920	0
156	20250114	180800	18266595	2920	2920	2920	2920	0
157	20250114	180700	18266595	2920	2920	2920	2920	0
158	20250114	180600	18266595	2920	2920	2920	2920	0
159	20250114	180500	18266595	2920	2920	2920	2920	0
160	20250114	180400	18266595	2920	2920	2920	2920	0
161	20250114	180300	18266595	2920	2920	2920	2920	0
162	20250114	180200	18266595	2920	2920	2920	2920	0
163	20250114	180100	18266595	2920	2920	2920	2920	0
164	20250114	180000	18266595	2920	2920	2920	2920	0
165	20250114	175900	18266595	2920	2920	2920	2920	0
166	20250114	175800	18266595	2920	2920	2920	2920	0
167	20250114	175700	18266595	2920	2920	2920	2920	0
168	20250114	175600	18266595	2920	2920	2920	2920	0
169	20250114	175500	18266595	2920	2920	2920	2920	0
170	20250114	175400	18266595	2920	2920	2920	2920	0
171	20250114	175300	18266595	2920	2920	2920	2920	0
172	20250114	175200	18266595	2920	2920	2920	2920	0
173	20250114	175100	18266595	2920	2920	2920	2920	0
174	20250114	175000	18266595	2920	2920	2920	2920	0
175	20250114	174900	18266595	2920	2920	2920	2920	0
176	20250114	174800	18266595	2920	2920	2920	2920	0
177	20250114	174700	18266595	2920	2920	2920	2920	0
178	20250114	174600	18266595	2920	2920	2920	2920	0
179	20250114	174500	18266595	2920	2920	2920	2920	0
180	20250114	174400	18266595	2920	2920	2920	2920	0
181	20250114	174300	18266595	2920	2920	2920	2920	0
182	20250114	174200	18266595	2920	2920	2920	2920	377
183	20250114	174100	18266595	2920	2920	2920	2920	0
184	20250114	174000	18266595	2920	2920	2920	2920	0
185	20250114	173900	18266595	2920	2920	2920	2920	0
186	20250114	173800	18266595	2920	2920	2920	2920	0
187	20250114	173700	18266595	2920	2920	2920	2920	0
188	20250114	173600	18266595	2920	2920	2920	2920	0
189	20250114	173500	18266595	2920	2920	2920	2920	0
190	20250114	173400	18266595	2920	2920	2920	2920	0
191	20250114	173300	18266595	2920	2920	2920	2920	0
192	20250114	173200	18266595	2920	2920	2920	2920	0
193	20250114	173100	18266595	2920	2920	2920	2920	0
194	20250114	173000	18266595	2920	2920	2920	2920	0
195	20250114	172900	18266595	2920	2920	2920	2920	0
196	20250114	172800	18266595	2920	2920	2920	2920	0
197	20250114	172700	18266595	2920	2920	2920	2920	0
198	20250114	172600	18266595	2920	2920	2920	2920	0
199	20250114	172500	18266595	2920	2920	2920	2920	0
200	20250114	172400	18266595	2920	2920	2920	2920	0
201	20250114	172300	18266595	2920	2920	2920	2920	0
202	20250114	172200	18266595	2920	2920	2920	2920	0
203	20250114	172100	18266595	2920	2920	2920	2920	0
204	20250114	172000	18266595	2920	2920	2920	2920	0
205	20250114	171900	18266595	2920	2920	2920	2920	0
206	20250114	171800	18266595	2920	2920	2920	2920	0
207	20250114	171700	18266595	2920	2920	2920	2920	0
208	20250114	171600	18266595	2920	2920	2920	2920	0
209	20250114	171500	18266595	2920	2920	2920	2920	0
210	20250114	171400	18266595	2920	2920	2920	2920	0
211	20250114	171300	18266595	2920	2920	2920	2920	0
212	20250114	171200	18266595	2920	2920	2920	2920	377
213	20250114	171100	18266595	2920	2920	2920	2920	0
214	20250114	171000	18266595	2920	2920	2920	2920	0
215	20250114	170900	18266595	2920	2920	2920	2920	0
216	20250114	170800	18266595	2920	2920	2920	2920	0
217	20250114	170700	18266595	2920	2920	2920	2920	0
218	20250114	170600	18266595	2920	2920	2920	2920	0
219	20250114	170500	18266595	2920	2920	2920	2920	0
220	20250114	170400	18266595	2920	2920	2920	2920	0
221	20250114	170300	18266595	2920	2920	2920	2920	0
222	20250114	170200	18266595	2920	2920	2920	2920	0
223	20250114	170100	18266595	2920	2920	2920	2920	0
224	20250114	170000	18266595	2920	2920	2920	2920	0
225	20250114	165900	18266595	2920	2920	2920	2920	0
226	20250114	165800	18266595	2920	2920	2920	2920	0
227	20250114	165700	18266595	2920	2920	2920	2920	0
228	20250114	165600	18266595	2920	2920	2920	2920	0
229	20250114	165500	18266595	2920	2920	2920	2920	0
230	20250114	165400	18266595	2920	2920	2920	2920	0
231	20250114	165300	18266595	2920	2920	2920	2920	0
232	20250114	165200	18266595	2920	2920	2920	2920	0
233	20250114	165100	18266595	2920	2920	2920	2920	0
234	20250114	165000	18266595	2920	2920	2920	2920	0
235	20250114	164900	18266595	2920	2920	2920	2920	0
236	20250114	164800	18266595	2920	2920	2920	2920	0
237	20250114	164700	18266595	2920	2920	2920	2920	0
238	20250114	164600	18266595	2920	2920	2920	2920	0
239	20250114	164500	18266595	2920	2920	2920	2920	0
240	20250114	164400	18266595	2920	2920	2920	2920	0
241	20250114	164300	18266595	2920	2920	2920	2920	0
242	20250114	164200	18266595	2920	2920	2920	2920	377
243	20250114	164100	18266595	2920	2920	2920	2920	0
244	20250114	164000	18266595	2920	2920	2920	2920	0
245	20250114	163900	18266595	2920	2920	2920	2920	0
246	20250114	163800	18266595	2920	2920	2920	2920	0
247	20250114	163700	18266595	2920	2920	2920	2920	0
248	20250114	163600	18266595	2920	2920	2920	2920	0
249	20250114	163500	18266595	2920	2920	2920	2920	0
250	20250114	163400	18266595	2920	2920	2920	2920	0
251	20250114	163300	18266595	2920	2920	2920	2920	0
252	20250114	163200	18266595	2920	2920	2920	2920	0
253	20250114	163100	18266595	2920	2920	2920	2920	0
254	20250114	163000	18266595	2920	2920	2920	2920	0
255	20250114	162900	18266595	2920	2920	2920	2920	0
256	20250114	162800	18266595	2920	2920	2920	2920	0
257	20250114	162700	18266595	2920	2920	2920	2920	0
258	20250114	162600	18266595	2920	2920	2920	2920	0
259	20250114	162500	18266595	2920	2920	2920	2920	0
260	20250114	162400	18266595	2920	2920	2920	2920	0
261	20250114	162300	18266595	2920	2920	2920	2920	0
262	20250114	162200	18266595	2920	2920	2920	2920	0
263	20250114	162100	18266595	2920	2920	2920	2920	0
264	20250114	162000	18266595	2920	2920	2920	2920	0
265	20250114	161900	18266595	2920	2920	2920	2920	0
266	20250114	161800	18266595	2920	2920	2920	2920	0
267	20250114	161700	18266595	2920	2920	2920	2920	0
268	20250114	161600	18266595	2920	2920	2920	2920	0
269	20250114	161500	18266595	2920	2920	2920	2920	0
270	20250114	161400	18266595	2920	2920	2920	2920	0
271	20250114	161300	18266595	2920	2920	2920	2920	0
272	20250114	161200	18266595	2920	2920	2920	2920	377
273	20250114	161100	18266595	2920	2920	2920	2920	0
274	20250114	161000	18266595	2920	2920	2920	2920	0
275	20250114	160900	18266595	2920	2920	2920	2920	0
276	20250114	160800	18266595	2920	2920	2920	2920	0
277	20250114	160700	18266595	2920	2920	2920	2920	0
278	20250114	160600	18266595	2920	2920	2920	2920	0
279	20250114	160500	18266595	2920	2920	2920	2920	0
280	20250114	160400	18266595	2920	2920	2920	2920	0
281	20250114	160300	18266595	2920	2920	2920	2920	0
282	20250114	160200	18266595	2920	2920	2920	2920	0
283	20250114	160100	18266595	2920	2920	2920	2920	0
284	20250114	160000	18266595	2920	2920	2920	2920	0
285	20250114	155900	18266595	2920	2920	2920	2920	0
286	20250114	155800	18266595	2920	2920	2920	2920	0
287	20250114	155700	18266595	2920	2920	2920	2920	0
288	20250114	155600	18266595	2920	2920	2920	2920	0
289	20250114	155500	18266595	2920	2920	2920	2920	0
290	20250114	155400	18266595	2920	2920	2920	2920	0
291	20250114	155300	18266595	2920	2920	2920	2920	0
292	20250114	155200	18266595	2920	2920	2920	2920	0
293	20250114	155100	18266595	2920	2920	2920	2920	0
294	20250114	155000	18266595	2920	2920	2920	2920	0
295	20250114	154900	18266595	2920	2920	2920	2920	0
296	20250114	154800	18266595	2920	2920	2920	2920	0
297	20250114	154700	18266595	2920	2920	2920	2920	0
298	20250114	154600	18266595	2920	2920	2920	2920	0
299	20250114	154500	18266595	2920	2920	2920	2920	0
300	20250114	154400	18266595	2920	2920	2920	2920	0
301	20250114	154300	18266595	2920	2920	2920	2920	0
302	20250114	154200	18266595	2920	2920	2920	2920	377
303	20250114	154100	18266595	2920	2920	2920	2920	0
304	20250114	154000	18266595	2920	2920	2920	2920	0
305	20250114	153900	18266595	2920	2920	2920	2920	0
306	20250114	153800	18266595	2920	2920	2920	2920	0
307	20250114	153700	18266595	2920	2920	2920	2920	0
308	20250114	153600	18266595	2920	2920	2920	2920	0
309	20250114	153500	18266595	2920	2920	2920	2920	0
310	20250114	153400	18266595	2920	2920	2920	2920	0
311	20250114	153300	18266595	2920	2920	2920	2920	0
312	20250114	153200	18266595	2920	2920	2920	2920	0
313	20250114	153100	18266595	2920	2920	2920	2920	0
314	20250114	153000	18266595	2920	2920	2920	2920	377
315	20250114	152900	17165755	2925	2925	2925	2925	0
316	20250114	152800	17165755	2925	2925	2925	2925	0
317	20250114	152700	17165755	2925	2925	2925	2925	0
318	20250114	152600	17165755	2925	2925	2925	2925	0
319	20250114	152500	17165755	2925	2925	2925	2925	0
320	20250114	152400	17165755	2925	2925	2925	2925	0
321	20250114	152300	17165755	2925	2925	2925	2925	0
322	20250114	152200	17165755	2925	2925	2925	2925	0
323	20250114	152100	17165755	2925	2925	2925	2925	0
324	20250114	152000	17165755	2925	2925	2925	2925	0
325	20250114	151900	17165755	2925	2925	2925	2925	0
326	20250114	151800	17165755	2925	2925	2925	2925	0
327	20250114	151700	17165755	2925	2925	2925	2925	16
328	20250114	151600	17118955	2930	2930	2930	2930	0
329	20250114	151500	17118955	2930	2930	2930	2930	0
330	20250114	151400	17118955	2930	2930	2930	2930	0
331	20250114	151300	17118955	2930	2930	2930	2930	0
332	20250114	151200	17118955	2930	2930	2930	2930	0
333	20250114	151100	17118955	2930	2930	2930	2930	0
334	20250114	151000	17118955	2930	2930	2930	2930	5
335	20250114	150900	17104305	2930	2930	2930	2930	0
336	20250114	150800	17104305	2930	2930	2930	2930	0
337	20250114	150700	17104305	2930	2930	2930	2930	0
338	20250114	150600	17104305	2930	2930	2930	2930	0
339	20250114	150500	17104305	2930	2930	2930	2930	0
340	20250114	150400	17104305	2930	2930	2930	2930	2
341	20250114	150300	17098445	2925	2925	2925	2925	0
342	20250114	150200	17098445	2925	2925	2925	2925	0
343	20250114	150100	17098445	2925	2925	2925	2925	0
344	20250114	150000	17098445	2925	2925	2925	2925	0
345	20250114	145900	17098445	2925	2925	2925	2925	0
346	20250114	145800	17098445	2925	2925	2925	2925	0
347	20250114	145700	17098445	2925	2925	2925	2925	0
348	20250114	145600	17098445	2925	2925	2925	2925	0
349	20250114	145500	17098445	2925	2925	2925	2925	0
350	20250114	145400	17098445	2925	2925	2925	2925	0
351	20250114	145300	17098445	2925	2925	2925	2925	0
352	20250114	145200	17098445	2925	2925	2925	2925	0
353	20250114	145100	17098445	2925	2925	2925	2925	0
354	20250114	145000	17098445	2925	2925	2925	2925	0
355	20250114	144900	17098445	2925	2925	2925	2925	0
356	20250114	144800	17098445	2925	2925	2925	2925	0
357	20250114	144700	17098445	2925	2925	2925	2925	0
358	20250114	144600	17098445	2925	2925	2925	2925	0
359	20250114	144500	17098445	2925	2925	2925	2925	0
360	20250114	144400	17098445	2925	2925	2925	2925	0
361	20250114	144300	17098445	2925	2925	2925	2925	0
362	20250114	144200	17098445	2925	2925	2925	2925	0
363	20250114	144100	17098445	2925	2925	2925	2925	0
364	20250114	144000	17098445	2925	2925	2925	2925	0
365	20250114	143900	17098445	2925	2925	2925	2925	0
366	20250114	143800	17098445	2925	2925	2925	2925	0
367	20250114	143700	17098445	2925	2925	2925	2925	0
368	20250114	143600	17098445	2925	2925	2925	2925	0
369	20250114	143500	17098445	2925	2925	2925	2925	0
370	20250114	143400	17098445	2925	2925	2925	2925	0
371	20250114	143300	17098445	2925	2925	2925	2925	0
372	20250114	143200	17098445	2925	2925	2925	2925	8
373	20250114	143100	17075045	2930	2930	2930	2930	0
374	20250114	143000	17075045	2930	2930	2930	2930	0
375	20250114	142900	17075045	2930	2930	2930	2930	0
376	20250114	142800	17075045	2930	2930	2930	2930	0
377	20250114	142700	17075045	2930	2930	2930	2930	0
378	20250114	142600	17075045	2930	2930	2930	2930	0
379	20250114	142500	17075045	2930	2930	2930	2930	0
380	20250114	142400	17075045	2930	2930	2930	2930	0
381	20250114	142300	17075045	2930	2930	2930	2930	0
382	20250114	142200	17075045	2930	2930	2930	2930	0
383	20250114	142100	17075045	2930	2930	2930	2930	0
384	20250114	142000	17075045	2930	2930	2930	2930	0
385	20250114	141900	17075045	2930	2930	2930	2930	0
386	20250114	141800	17075045	2930	2930	2930	2930	0
387	20250114	141700	17075045	2930	2930	2930	2930	0
388	20250114	141600	17075045	2930	2930	2930	2930	0
389	20250114	141500	17075045	2930	2930	2930	2930	116
390	20250114	141400	16735165	2930	2930	2930	2930	10
391	20250114	141300	16705865	2930	2930	2930	2930	30
392	20250114	141200	16617965	2930	2930	2930	2930	0
393	20250114	141100	16617965	2930	2930	2930	2930	0
394	20250114	141000	16617965	2930	2930	2930	2930	0
395	20250114	140900	16617965	2930	2930	2930	2930	0
396	20250114	140800	16617965	2930	2930	2930	2930	0
397	20250114	140700	16617965	2930	2930	2930	2930	0
398	20250114	140600	16617965	2930	2930	2930	2930	0
399	20250114	140500	16617965	2930	2930	2930	2930	0
400	20250114	140400	16617965	2930	2930	2930	2930	0
401	20250114	140300	16617965	2930	2930	2930	2930	8
402	20250114	140200	16594525	2930	2930	2930	2930	0
403	20250114	140100	16594525	2930	2930	2930	2930	0
404	20250114	140000	16594525	2930	2930	2930	2930	0
405	20250114	135900	16594525	2930	2930	2930	2930	0
406	20250114	135800	16594525	2930	2930	2930	2930	0
407	20250114	135700	16594525	2930	2930	2930	2930	0
408	20250114	135600	16594525	2930	2920	2930	2920	211
409	20250114	135500	15978335	2920	2920	2920	2920	0
410	20250114	135400	15978335	2920	2920	2920	2920	0
411	20250114	135300	15978335	2920	2920	2920	2920	0
412	20250114	135200	15978335	2920	2920	2920	2920	0
413	20250114	135100	15978335	2920	2920	2920	2920	0
414	20250114	135000	15978335	2920	2920	2920	2920	24
415	20250114	134900	15908255	2915	2915	2915	2915	0
416	20250114	134800	15908255	2915	2915	2915	2915	0
417	20250114	134700	15908255	2915	2915	2915	2915	0
418	20250114	134600	15908255	2915	2915	2915	2915	0
419	20250114	134500	15908255	2915	2915	2915	2915	0
420	20250114	134400	15908255	2915	2915	2915	2915	0
421	20250114	134300	15908255	2915	2915	2915	2915	0
422	20250114	134200	15908255	2915	2915	2915	2915	0
423	20250114	134100	15908255	2915	2915	2915	2915	0
424	20250114	134000	15908255	2915	2915	2915	2915	0
425	20250114	133900	15908255	2915	2915	2915	2915	0
426	20250114	133800	15908255	2915	2915	2915	2915	0
427	20250114	133700	15908255	2915	2915	2915	2915	0
428	20250114	133600	15908255	2915	2915	2915	2915	0
429	20250114	133500	15908255	2915	2915	2915	2915	0
430	20250114	133400	15908255	2915	2915	2915	2915	0
431	20250114	133300	15908255	2915	2915	2915	2915	0
432	20250114	133200	15908255	2915	2915	2915	2915	0
433	20250114	133100	15908255	2915	2915	2915	2915	0
434	20250114	133000	15908255	2915	2915	2915	2915	0
435	20250114	132900	15908255	2915	2915	2915	2915	0
436	20250114	132800	15908255	2915	2915	2915	2915	0
437	20250114	132700	15908255	2915	2915	2915	2915	0
438	20250114	132600	15908255	2915	2915	2915	2915	0
439	20250114	132500	15908255	2915	2915	2915	2915	24
440	20250114	132400	15838295	2905	2905	2905	2905	0
441	20250114	132300	15838295	2905	2905	2905	2905	0
442	20250114	132200	15838295	2905	2905	2905	2905	0
443	20250114	132100	15838295	2905	2905	2905	2905	0
444	20250114	132000	15838295	2905	2905	2905	2905	0
445	20250114	131900	15838295	2905	2905	2905	2905	0
446	20250114	131800	15838295	2905	2905	2905	2905	0
447	20250114	131700	15838295	2905	2905	2905	2905	0
448	20250114	131600	15838295	2905	2905	2905	2905	0
449	20250114	131500	15838295	2905	2905	2905	2905	0
450	20250114	131400	15838295	2905	2905	2905	2905	0
451	20250114	131300	15838295	2905	2905	2905	2905	0
452	20250114	131200	15838295	2905	2905	2905	2905	0
453	20250114	131100	15838295	2905	2905	2905	2905	0
454	20250114	131000	15838295	2905	2905	2905	2905	0
455	20250114	130900	15838295	2905	2905	2905	2905	0
456	20250114	130800	15838295	2905	2905	2905	2905	0
457	20250114	130700	15838295	2905	2905	2905	2905	0
458	20250114	130600	15838295	2905	2905	2905	2905	0
459	20250114	130500	15838295	2905	2905	2905	2905	0
460	20250114	130400	15838295	2905	2905	2905	2905	0
461	20250114	130300	15838295	2905	2920	2920	2905	219
462	20250114	130200	15199100	2930	2930	2930	2930	0
463	20250114	130100	15199100	2930	2930	2930	2930	0
464	20250114	130000	15199100	2930	2930	2930	2930	24
465	20250114	125900	15128780	2925	2925	2925	2925	0
466	20250114	125800	15128780	2925	2925	2925	2925	0
467	20250114	125700	15128780	2925	2925	2925	2925	0
468	20250114	125600	15128780	2925	2925	2925	2925	0
469	20250114	125500	15128780	2925	2925	2925	2925	0
470	20250114	125400	15128780	2925	2925	2925	2925	0
471	20250114	125300	15128780	2925	2925	2925	2925	0
472	20250114	125200	15128780	2925	2925	2925	2925	0
473	20250114	125100	15128780	2925	2925	2925	2925	0
474	20250114	125000	15128780	2925	2925	2925	2925	0
475	20250114	124900	15128780	2925	2925	2925	2925	0
476	20250114	124800	15128780	2925	2925	2925	2925	0
477	20250114	124700	15128780	2925	2925	2925	2925	1
478	20250114	124600	15125855	2930	2930	2930	2930	0
479	20250114	124500	15125855	2930	2930	2930	2930	0
480	20250114	124400	15125855	2930	2930	2930	2930	3
481	20250114	124300	15117065	2930	2930	2930	2930	0
482	20250114	124200	15117065	2930	2930	2930	2930	0
483	20250114	124100	15117065	2930	2930	2930	2930	0
484	20250114	124000	15117065	2930	2930	2930	2930	0
485	20250114	123900	15117065	2930	2930	2930	2930	0
486	20250114	123800	15117065	2930	2930	2930	2930	0
487	20250114	123700	15117065	2930	2930	2930	2930	0
488	20250114	123600	15117065	2930	2930	2930	2930	0
489	20250114	123500	15117065	2930	2930	2930	2930	24
490	20250114	123400	15046745	2920	2920	2920	2920	0
491	20250114	123300	15046745	2920	2920	2920	2920	0
492	20250114	123200	15046745	2920	2920	2920	2920	0
493	20250114	123100	15046745	2920	2920	2920	2920	0
494	20250114	123000	15046745	2920	2920	2920	2920	0
495	20250114	122900	15046745	2920	2920	2920	2920	0
496	20250114	122800	15046745	2920	2920	2920	2920	0
497	20250114	122700	15046745	2920	2920	2920	2920	0
498	20250114	122600	15046745	2920	2920	2920	2920	0
499	20250114	122500	15046745	2920	2920	2920	2920	0
500	20250114	122400	15046745	2920	2920	2920	2920	0
501	20250114	122300	15046745	2920	2920	2920	2920	0
502	20250114	122200	15046745	2920	2920	2920	2920	0
503	20250114	122100	15046745	2920	2920	2920	2920	0
504	20250114	122000	15046745	2920	2920	2920	2920	0
505	20250114	121900	15046745	2920	2920	2920	2920	0
506	20250114	121800	15046745	2920	2920	2920	2920	0
507	20250114	121700	15046745	2920	2920	2920	2920	0
508	20250114	121600	15046745	2920	2920	2920	2920	100
509	20250114	121500	14754745	2920	2925	2925	2920	111
510	20250114	121400	14430505	2930	2930	2930	2930	0
511	20250114	121300	14430505	2930	2930	2930	2930	0
512	20250114	121200	14430505	2930	2930	2930	2930	0
513	20250114	121100	14430505	2930	2930	2930	2930	0
514	20250114	121000	14430505	2930	2930	2930	2930	24
515	20250114	120900	14360185	2930	2930	2930	2930	5
516	20250114	120800	14345535	2930	2930	2930	2930	0
517	20250114	120700	14345535	2930	2930	2930	2930	0
518	20250114	120600	14345535	2930	2930	2930	2930	0
519	20250114	120500	14345535	2930	2930	2930	2930	0
520	20250114	120400	14345535	2930	2930	2930	2930	0
521	20250114	120300	14345535	2930	2930	2930	2930	0
522	20250114	120200	14345535	2930	2930	2930	2930	0
523	20250114	120100	14345535	2930	2930	2930	2930	0
524	20250114	120000	14345535	2930	2930	2930	2930	0
525	20250114	115900	14345535	2930	2930	2930	2930	0
526	20250114	115800	14345535	2930	2930	2930	2930	0
527	20250114	115700	14345535	2930	2930	2930	2930	0
528	20250114	115600	14345535	2930	2930	2930	2930	0
529	20250114	115500	14345535	2930	2930	2930	2930	0
530	20250114	115400	14345535	2930	2930	2930	2930	50
531	20250114	115300	14199035	2930	2930	2930	2930	0
532	20250114	115200	14199035	2930	2930	2930	2930	0
533	20250114	115100	14199035	2930	2930	2930	2930	0
534	20250114	115000	14199035	2930	2930	2930	2930	0
535	20250114	114900	14199035	2930	2930	2930	2930	0
536	20250114	114800	14199035	2930	2930	2930	2930	4
537	20250114	114700	14187315	2930	2930	2930	2930	0
538	20250114	114600	14187315	2930	2930	2930	2930	0
539	20250114	114500	14187315	2930	2930	2930	2930	24
540	20250114	114400	14116995	2920	2920	2920	2920	0
541	20250114	114300	14116995	2920	2920	2920	2920	0
542	20250114	114200	14116995	2920	2920	2920	2920	0
543	20250114	114100	14116995	2920	2920	2920	2920	0
544	20250114	114000	14116995	2920	2920	2920	2920	0
545	20250114	113900	14116995	2920	2920	2920	2920	0
546	20250114	113800	14116995	2920	2920	2920	2920	0
547	20250114	113700	14116995	2920	2920	2920	2920	0
548	20250114	113600	14116995	2920	2920	2920	2920	0
549	20250114	113500	14116995	2920	2945	2950	2920	460
550	20250114	113400	12771405	2945	2945	2945	2945	0
551	20250114	113300	12771405	2945	2945	2945	2945	0
552	20250114	113200	12771405	2945	2945	2945	2945	0
553	20250114	113100	12771405	2945	2945	2945	2945	0
554	20250114	113000	12771405	2945	2945	2945	2945	0
555	20250114	112900	12771405	2945	2945	2945	2945	0
556	20250114	112800	12771405	2945	2945	2945	2945	0
557	20250114	112700	12771405	2945	2945	2945	2945	0
558	20250114	112600	12771405	2945	2945	2945	2945	0
559	20250114	112500	12771405	2945	2945	2945	2945	0
560	20250114	112400	12771405	2945	2945	2945	2945	0
561	20250114	112300	12771405	2945	2945	2945	2945	0
562	20250114	112200	12771405	2945	2945	2945	2945	0
563	20250114	112100	12771405	2945	2945	2945	2945	0
564	20250114	112000	12771405	2945	2945	2945	2945	25
565	20250114	111900	12697780	2945	2945	2945	2945	0
566	20250114	111800	12697780	2945	2945	2945	2945	0
567	20250114	111700	12697780	2945	2935	2945	2935	170
568	20250114	111600	12198295	2930	2930	2930	2930	0
569	20250114	111500	12198295	2930	2930	2930	2930	0
570	20250114	111400	12198295	2930	2930	2930	2930	0
571	20250114	111300	12198295	2930	2930	2930	2930	0
572	20250114	111200	12198295	2930	2930	2930	2930	0
573	20250114	111100	12198295	2930	2930	2930	2930	0
574	20250114	111000	12198295	2930	2930	2930	2930	0
575	20250114	110900	12198295	2930	2930	2930	2930	0
576	20250114	110800	12198295	2930	2930	2930	2930	0
577	20250114	110700	12198295	2930	2930	2930	2930	0
578	20250114	110600	12198295	2930	2930	2930	2930	49
579	20250114	110500	12054725	2930	2930	2930	2930	51
580	20250114	110400	11905295	2930	2930	2930	2930	0
581	20250114	110300	11905295	2930	2930	2930	2930	0
582	20250114	110200	11905295	2930	2930	2930	2930	0
583	20250114	110100	11905295	2930	2930	2930	2930	0
584	20250114	110000	11905295	2930	2930	2930	2930	0
585	20250114	105900	11905295	2930	2930	2930	2930	0
586	20250114	105800	11905295	2930	2930	2930	2930	0
587	20250114	105700	11905295	2930	2930	2930	2930	0
588	20250114	105600	11905295	2930	2930	2930	2930	0
589	20250114	105500	11905295	2930	2930	2930	2930	24
590	20250114	105400	11834975	2925	2925	2925	2925	0
591	20250114	105300	11834975	2925	2925	2925	2925	0
592	20250114	105200	11834975	2925	2925	2925	2925	0
593	20250114	105100	11834975	2925	2925	2925	2925	0
594	20250114	105000	11834975	2925	2930	2930	2925	361
595	20250114	104900	10778900	2925	2925	2925	2925	0
596	20250114	104800	10778900	2925	2925	2925	2925	0
597	20250114	104700	10778900	2925	2925	2925	2925	0
598	20250114	104600	10778900	2925	2925	2925	2925	0
599	20250114	104500	10778900	2925	2925	2925	2925	0
600	20250114	104400	10778900	2925	2925	2925	2925	0
601	20250114	104300	10778900	2925	2925	2925	2925	0
602	20250114	104200	10778900	2925	2925	2925	2925	164
603	20250114	104100	10299200	2925	2925	2925	2925	0
604	20250114	104000	10299200	2925	2925	2925	2925	0
605	20250114	103900	10299200	2925	2925	2925	2925	0
606	20250114	103800	10299200	2925	2925	2925	2925	0
607	20250114	103700	10299200	2925	2925	2925	2925	0
608	20250114	103600	10299200	2925	2925	2925	2925	97
609	20250114	103500	10015475	2915	2915	2915	2915	0
610	20250114	103400	10015475	2915	2915	2915	2915	0
611	20250114	103300	10015475	2915	2915	2915	2915	0
612	20250114	103200	10015475	2915	2915	2915	2915	0
613	20250114	103100	10015475	2915	2915	2915	2915	0
614	20250114	103000	10015475	2915	2915	2915	2915	0
615	20250114	102900	10015475	2915	2915	2915	2915	3
616	20250114	102800	10006730	2915	2915	2915	2915	0
617	20250114	102700	10006730	2915	2915	2915	2915	0
618	20250114	102600	10006730	2915	2935	2935	2915	100
619	20250114	102500	9715185	2940	2945	2945	2940	6
620	20250114	102400	9697520	2950	2920	2950	2920	690
621	20250114	102300	7666845	2900	2900	2900	2900	0
622	20250114	102200	7666845	2900	2900	2900	2900	0
623	20250114	102100	7666845	2900	2900	2900	2900	0
624	20250114	102000	7666845	2900	2910	2910	2900	300
625	20250114	101900	6796835	2910	2910	2910	2910	0
626	20250114	101800	6796835	2910	2910	2910	2910	0
627	20250114	101700	6796835	2910	2910	2910	2910	0
628	20250114	101600	6796835	2910	2910	2910	2910	0
629	20250114	101500	6796835	2910	2910	2910	2910	0
630	20250114	101400	6796835	2910	2910	2910	2910	0
631	20250114	101300	6796835	2910	2910	2910	2910	0
632	20250114	101200	6796835	2910	2910	2910	2910	0
633	20250114	101100	6796835	2910	2910	2910	2910	0
634	20250114	101000	6796835	2910	2910	2910	2910	0
635	20250114	100900	6796835	2910	2910	2910	2910	0
636	20250114	100800	6796835	2910	2910	2910	2910	0
637	20250114	100700	6796835	2910	2910	2910	2910	0
638	20250114	100600	6796835	2910	2910	2910	2910	0
639	20250114	100500	6796835	2910	2910	2910	2910	1
640	20250114	100400	6793925	2910	2910	2910	2910	0
641	20250114	100300	6793925	2910	2910	2910	2910	0
642	20250114	100200	6793925	2910	2910	2910	2910	0
643	20250114	100100	6793925	2910	2910	2910	2910	1
644	20250114	100000	6791015	2900	2915	2915	2900	926
645	20250114	095900	4103300	2915	2915	2915	2915	0
646	20250114	095800	4103300	2915	2915	2915	2915	0
647	20250114	095700	4103300	2915	2915	2915	2915	0
648	20250114	095600	4103300	2915	2915	2915	2915	0
649	20250114	095500	4103300	2915	2915	2915	2915	0
650	20250114	095400	4103300	2915	2915	2915	2915	0
651	20250114	095300	4103300	2915	2915	2915	2915	0
652	20250114	095200	4103300	2915	2915	2915	2915	0
653	20250114	095100	4103300	2915	2915	2915	2915	0
654	20250114	095000	4103300	2915	2915	2915	2915	0
655	20250114	094900	4103300	2915	2915	2915	2915	0
656	20250114	094800	4103300	2915	2915	2915	2915	0
657	20250114	094700	4103300	2915	2915	2915	2915	0
658	20250114	094600	4103300	2915	2915	2915	2915	0
659	20250114	094500	4103300	2915	2915	2915	2915	0
660	20250114	094400	4103300	2915	2915	2915	2915	0
661	20250114	094300	4103300	2915	2915	2915	2915	0
662	20250114	094200	4103300	2915	2915	2915	2915	0
663	20250114	094100	4103300	2915	2915	2915	2915	2
664	20250114	094000	4097470	2920	2920	2920	2920	0
665	20250114	093900	4097470	2920	2920	2920	2920	0
666	20250114	093800	4097470	2920	2920	2920	2920	0
667	20250114	093700	4097470	2920	2925	2925	2920	3
668	20250114	093600	4088705	2930	2930	2930	2930	0
669	20250114	093500	4088705	2930	2930	2930	2930	0
670	20250114	093400	4088705	2930	2930	2930	2930	0
671	20250114	093300	4088705	2930	2930	2930	2930	0
672	20250114	093200	4088705	2930	2930	2930	2930	0
673	20250114	093100	4088705	2930	2930	2930	2930	0
674	20250114	093000	4088705	2930	2930	2930	2930	0
675	20250114	092900	4088705	2930	2930	2930	2930	0
676	20250114	092800	4088705	2930	2930	2930	2930	0
677	20250114	092700	4088705	2930	2930	2930	2930	0
678	20250114	092600	4088705	2930	2930	2930	2930	0
679	20250114	092500	4088705	2930	2930	2930	2930	0
680	20250114	092400	4088705	2930	2930	2930	2930	0
681	20250114	092300	4088705	2930	2930	2930	2930	0
682	20250114	092200	4088705	2930	2930	2930	2930	0
683	20250114	092100	4088705	2930	2930	2930	2930	8
684	20250114	092000	4065265	2930	2930	2930	2930	0
685	20250114	091900	4065265	2930	2930	2930	2930	1
686	20250114	091800	4062335	2930	2930	2930	2930	0
687	20250114	091700	4062335	2930	2930	2930	2930	30
688	20250114	091600	3974435	2925	2925	2925	2925	0
689	20250114	091500	3974435	2925	2925	2925	2925	216
690	20250114	091400	3342635	2925	2925	2925	2925	0
691	20250114	091300	3342635	2925	2925	2925	2925	0
692	20250114	091200	3342635	2925	2930	2930	2925	218
693	20250114	091100	2704975	2950	2950	2950	2950	0
694	20250114	091000	2704975	2950	2950	2950	2950	0
695	20250114	090900	2704975	2950	2950	2950	2950	0
696	20250114	090800	2704975	2950	2950	2950	2950	0
697	20250114	090700	2704975	2950	2950	2950	2950	0
698	20250114	090600	2704975	2950	2950	2950	2950	111
699	20250114	090500	2377525	2950	2950	2950	2950	0
700	20250114	090400	2377525	2950	2950	2950	2950	7
701	20250114	090300	2356875	2950	2950	2950	2950	2
702	20250114	090200	2350975	2950	2950	2950	2950	2
703	20250114	090100	2345075	2950	2950	2950	2950	4
704	20250114	090000	2333275	2950	2905	2950	2905	783