KissMeData/045300/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192900	19323965	2905	2905	2905	2905	717
3	20250114	192800	19323965	2905	2905	2905	2905	0
4	20250114	192700	19323965	2905	2905	2905	2905	0
5	20250114	192600	19323965	2905	2905	2905	2905	0
6	20250114	192500	19323965	2905	2905	2905	2905	0
7	20250114	192400	19323965	2905	2905	2905	2905	0
8	20250114	192300	19323965	2905	2905	2905	2905	0
9	20250114	192200	19323965	2905	2905	2905	2905	0
10	20250114	192100	19323965	2905	2905	2905	2905	0
11	20250114	192000	19323965	2905	2905	2905	2905	0
12	20250114	191900	19323965	2905	2905	2905	2905	0
13	20250114	191800	19323965	2905	2905	2905	2905	0
14	20250114	191700	19323965	2905	2905	2905	2905	0
15	20250114	191600	19323965	2905	2905	2905	2905	0
16	20250114	191500	19323965	2905	2905	2905	2905	0
17	20250114	191400	19323965	2905	2905	2905	2905	0
18	20250114	191300	19323965	2905	2905	2905	2905	0
19	20250114	191200	19323965	2905	2905	2905	2905	0
20	20250114	191100	19323965	2905	2905	2905	2905	0
21	20250114	191000	19323965	2905	2905	2905	2905	0
22	20250114	190900	19323965	2905	2905	2905	2905	0
23	20250114	190800	19323965	2905	2905	2905	2905	0
24	20250114	190700	19323965	2905	2905	2905	2905	0
25	20250114	190600	19323965	2905	2905	2905	2905	0
26	20250114	190500	19323965	2905	2905	2905	2905	0
27	20250114	190400	19323965	2905	2905	2905	2905	0
28	20250114	190300	19323965	2905	2905	2905	2905	0
29	20250114	190200	19323965	2905	2905	2905	2905	0
30	20250114	190100	19323965	2905	2905	2905	2905	0
31	20250114	190000	19323965	2905	2905	2905	2905	0
32	20250114	185900	19323965	2905	2905	2905	2905	717
33	20250114	185800	19323965	2905	2905	2905	2905	0
34	20250114	185700	19323965	2905	2905	2905	2905	0
35	20250114	185600	19323965	2905	2905	2905	2905	0
36	20250114	185500	19323965	2905	2905	2905	2905	0
37	20250114	185400	19323965	2905	2905	2905	2905	0
38	20250114	185300	19323965	2905	2905	2905	2905	0
39	20250114	185200	19323965	2905	2905	2905	2905	0
40	20250114	185100	19323965	2905	2905	2905	2905	0
41	20250114	185000	19323965	2905	2905	2905	2905	0
42	20250114	184900	19323965	2905	2905	2905	2905	0
43	20250114	184800	19323965	2905	2905	2905	2905	0
44	20250114	184700	19323965	2905	2905	2905	2905	0
45	20250114	184600	19323965	2905	2905	2905	2905	0
46	20250114	184500	19323965	2905	2905	2905	2905	0
47	20250114	184400	19323965	2905	2905	2905	2905	0
48	20250114	184300	19323965	2905	2905	2905	2905	0
49	20250114	184200	19323965	2905	2905	2905	2905	0
50	20250114	184100	19323965	2905	2905	2905	2905	0
51	20250114	184000	19323965	2905	2905	2905	2905	0
52	20250114	183900	19323965	2905	2905	2905	2905	0
53	20250114	183800	19323965	2905	2905	2905	2905	0
54	20250114	183700	19323965	2905	2905	2905	2905	0
55	20250114	183600	19323965	2905	2905	2905	2905	0
56	20250114	183500	19323965	2905	2905	2905	2905	0
57	20250114	183400	19323965	2905	2905	2905	2905	0
58	20250114	183300	19323965	2905	2905	2905	2905	0
59	20250114	183200	19323965	2905	2905	2905	2905	0
60	20250114	183100	19323965	2905	2905	2905	2905	0
61	20250114	183000	19323965	2905	2905	2905	2905	0
62	20250114	182900	19323965	2905	2905	2905	2905	717
63	20250114	182800	19323965	2905	2905	2905	2905	0
64	20250114	182700	19323965	2905	2905	2905	2905	0
65	20250114	182600	19323965	2905	2905	2905	2905	0
66	20250114	182500	19323965	2905	2905	2905	2905	0
67	20250114	182400	19323965	2905	2905	2905	2905	0
68	20250114	182300	19323965	2905	2905	2905	2905	0
69	20250114	182200	19323965	2905	2905	2905	2905	0
70	20250114	182100	19323965	2905	2905	2905	2905	0
71	20250114	182000	19323965	2905	2905	2905	2905	0
72	20250114	181900	19323965	2905	2905	2905	2905	0
73	20250114	181800	19323965	2905	2905	2905	2905	0
74	20250114	181700	19323965	2905	2905	2905	2905	0
75	20250114	181600	19323965	2905	2905	2905	2905	0
76	20250114	181500	19323965	2905	2905	2905	2905	0
77	20250114	181400	19323965	2905	2905	2905	2905	0
78	20250114	181300	19323965	2905	2905	2905	2905	0
79	20250114	181200	19323965	2905	2905	2905	2905	0
80	20250114	181100	19323965	2905	2905	2905	2905	0
81	20250114	181000	19323965	2905	2905	2905	2905	0
82	20250114	180900	19323965	2905	2905	2905	2905	0
83	20250114	180800	19323965	2905	2905	2905	2905	0
84	20250114	180700	19323965	2905	2905	2905	2905	0
85	20250114	180600	19323965	2905	2905	2905	2905	0
86	20250114	180500	19323965	2905	2905	2905	2905	0
87	20250114	180400	19323965	2905	2905	2905	2905	0
88	20250114	180300	19323965	2905	2905	2905	2905	0
89	20250114	180200	19323965	2905	2905	2905	2905	0
90	20250114	180100	19323965	2905	2905	2905	2905	0
91	20250114	180000	19323965	2905	2905	2905	2905	0
92	20250114	175900	19323965	2905	2905	2905	2905	717
93	20250114	175800	19323965	2905	2905	2905	2905	0
94	20250114	175700	19323965	2905	2905	2905	2905	0
95	20250114	175600	19323965	2905	2905	2905	2905	0
96	20250114	175500	19323965	2905	2905	2905	2905	0
97	20250114	175400	19323965	2905	2905	2905	2905	0
98	20250114	175300	19323965	2905	2905	2905	2905	0
99	20250114	175200	19323965	2905	2905	2905	2905	0
100	20250114	175100	19323965	2905	2905	2905	2905	0
101	20250114	175000	19323965	2905	2905	2905	2905	0
102	20250114	174900	19323965	2905	2905	2905	2905	0
103	20250114	174800	19323965	2905	2905	2905	2905	0
104	20250114	174700	19323965	2905	2905	2905	2905	0
105	20250114	174600	19323965	2905	2905	2905	2905	0
106	20250114	174500	19323965	2905	2905	2905	2905	0
107	20250114	174400	19323965	2905	2905	2905	2905	0
108	20250114	174300	19323965	2905	2905	2905	2905	0
109	20250114	174200	19323965	2905	2905	2905	2905	0
110	20250114	174100	19323965	2905	2905	2905	2905	0
111	20250114	174000	19323965	2905	2905	2905	2905	0
112	20250114	173900	19323965	2905	2905	2905	2905	0
113	20250114	173800	19323965	2905	2905	2905	2905	0
114	20250114	173700	19323965	2905	2905	2905	2905	0
115	20250114	173600	19323965	2905	2905	2905	2905	0
116	20250114	173500	19323965	2905	2905	2905	2905	0
117	20250114	173400	19323965	2905	2905	2905	2905	0
118	20250114	173300	19323965	2905	2905	2905	2905	0
119	20250114	173200	19323965	2905	2905	2905	2905	0
120	20250114	173100	19323965	2905	2905	2905	2905	0
121	20250114	173000	19323965	2905	2905	2905	2905	0
122	20250114	172900	19323965	2905	2905	2905	2905	717
123	20250114	172800	19323965	2905	2905	2905	2905	0
124	20250114	172700	19323965	2905	2905	2905	2905	0
125	20250114	172600	19323965	2905	2905	2905	2905	0
126	20250114	172500	19323965	2905	2905	2905	2905	0
127	20250114	172400	19323965	2905	2905	2905	2905	0
128	20250114	172300	19323965	2905	2905	2905	2905	0
129	20250114	172200	19323965	2905	2905	2905	2905	0
130	20250114	172100	19323965	2905	2905	2905	2905	0
131	20250114	172000	19323965	2905	2905	2905	2905	0
132	20250114	171900	19323965	2905	2905	2905	2905	0
133	20250114	171800	19323965	2905	2905	2905	2905	0
134	20250114	171700	19323965	2905	2905	2905	2905	0
135	20250114	171600	19323965	2905	2905	2905	2905	0
136	20250114	171500	19323965	2905	2905	2905	2905	0
137	20250114	171400	19323965	2905	2905	2905	2905	0
138	20250114	171300	19323965	2905	2905	2905	2905	0
139	20250114	171200	19323965	2905	2905	2905	2905	0
140	20250114	171100	19323965	2905	2905	2905	2905	0
141	20250114	171000	19323965	2905	2905	2905	2905	0
142	20250114	170900	19323965	2905	2905	2905	2905	0
143	20250114	170800	19323965	2905	2905	2905	2905	0
144	20250114	170700	19323965	2905	2905	2905	2905	0
145	20250114	170600	19323965	2905	2905	2905	2905	0
146	20250114	170500	19323965	2905	2905	2905	2905	0
147	20250114	170400	19323965	2905	2905	2905	2905	0
148	20250114	170300	19323965	2905	2905	2905	2905	0
149	20250114	170200	19323965	2905	2905	2905	2905	0
150	20250114	170100	19323965	2905	2905	2905	2905	0
151	20250114	170000	19323965	2905	2905	2905	2905	0
152	20250114	165900	19323965	2905	2905	2905	2905	717
153	20250114	165800	19323965	2905	2905	2905	2905	0
154	20250114	165700	19323965	2905	2905	2905	2905	0
155	20250114	165600	19323965	2905	2905	2905	2905	0
156	20250114	165500	19323965	2905	2905	2905	2905	0
157	20250114	165400	19323965	2905	2905	2905	2905	0
158	20250114	165300	19323965	2905	2905	2905	2905	0
159	20250114	165200	19323965	2905	2905	2905	2905	0
160	20250114	165100	19323965	2905	2905	2905	2905	0
161	20250114	165000	19323965	2905	2905	2905	2905	0
162	20250114	164900	19323965	2905	2905	2905	2905	0
163	20250114	164800	19323965	2905	2905	2905	2905	0
164	20250114	164700	19323965	2905	2905	2905	2905	0
165	20250114	164600	19323965	2905	2905	2905	2905	0
166	20250114	164500	19323965	2905	2905	2905	2905	0
167	20250114	164400	19323965	2905	2905	2905	2905	0
168	20250114	164300	19323965	2905	2905	2905	2905	0
169	20250114	164200	19323965	2905	2905	2905	2905	0
170	20250114	164100	19323965	2905	2905	2905	2905	0
171	20250114	164000	19323965	2905	2905	2905	2905	0
172	20250114	163900	19323965	2905	2905	2905	2905	0
173	20250114	163800	19323965	2905	2905	2905	2905	0
174	20250114	163700	19323965	2905	2905	2905	2905	0
175	20250114	163600	19323965	2905	2905	2905	2905	0
176	20250114	163500	19323965	2905	2905	2905	2905	0
177	20250114	163400	19323965	2905	2905	2905	2905	0
178	20250114	163300	19323965	2905	2905	2905	2905	0
179	20250114	163200	19323965	2905	2905	2905	2905	0
180	20250114	163100	19323965	2905	2905	2905	2905	0
181	20250114	163000	19323965	2905	2905	2905	2905	0
182	20250114	162900	19323965	2905	2905	2905	2905	717
183	20250114	162800	19323965	2905	2905	2905	2905	0
184	20250114	162700	19323965	2905	2905	2905	2905	0
185	20250114	162600	19323965	2905	2905	2905	2905	0
186	20250114	162500	19323965	2905	2905	2905	2905	0
187	20250114	162400	19323965	2905	2905	2905	2905	0
188	20250114	162300	19323965	2905	2905	2905	2905	0
189	20250114	162200	19323965	2905	2905	2905	2905	0
190	20250114	162100	19323965	2905	2905	2905	2905	0
191	20250114	162000	19323965	2905	2905	2905	2905	0
192	20250114	161900	19323965	2905	2905	2905	2905	0
193	20250114	161800	19323965	2905	2905	2905	2905	0
194	20250114	161700	19323965	2905	2905	2905	2905	0
195	20250114	161600	19323965	2905	2905	2905	2905	0
196	20250114	161500	19323965	2905	2905	2905	2905	0
197	20250114	161400	19323965	2905	2905	2905	2905	0
198	20250114	161300	19323965	2905	2905	2905	2905	0
199	20250114	161200	19323965	2905	2905	2905	2905	0
200	20250114	161100	19323965	2905	2905	2905	2905	0
201	20250114	161000	19323965	2905	2905	2905	2905	0
202	20250114	160900	19323965	2905	2905	2905	2905	0
203	20250114	160800	19323965	2905	2905	2905	2905	0
204	20250114	160700	19323965	2905	2905	2905	2905	0
205	20250114	160600	19323965	2905	2905	2905	2905	0
206	20250114	160500	19323965	2905	2905	2905	2905	0
207	20250114	160400	19323965	2905	2905	2905	2905	0
208	20250114	160300	19323965	2905	2905	2905	2905	0
209	20250114	160200	19323965	2905	2905	2905	2905	0
210	20250114	160100	19323965	2905	2905	2905	2905	0
211	20250114	160000	19323965	2905	2905	2905	2905	0
212	20250114	155900	19323965	2905	2905	2905	2905	717
213	20250114	155800	19323965	2905	2905	2905	2905	0
214	20250114	155700	19323965	2905	2905	2905	2905	0
215	20250114	155600	19323965	2905	2905	2905	2905	0
216	20250114	155500	19323965	2905	2905	2905	2905	0
217	20250114	155400	19323965	2905	2905	2905	2905	0
218	20250114	155300	19323965	2905	2905	2905	2905	0
219	20250114	155200	19323965	2905	2905	2905	2905	0
220	20250114	155100	19323965	2905	2905	2905	2905	0
221	20250114	155000	19323965	2905	2905	2905	2905	0
222	20250114	154900	19323965	2905	2905	2905	2905	0
223	20250114	154800	19323965	2905	2905	2905	2905	0
224	20250114	154700	19323965	2905	2905	2905	2905	0
225	20250114	154600	19323965	2905	2905	2905	2905	0
226	20250114	154500	19323965	2905	2905	2905	2905	0
227	20250114	154400	19323965	2905	2905	2905	2905	0
228	20250114	154300	19323965	2905	2905	2905	2905	0
229	20250114	154200	19323965	2905	2905	2905	2905	0
230	20250114	154100	19323965	2905	2905	2905	2905	0
231	20250114	154000	19323965	2905	2905	2905	2905	0
232	20250114	153900	19323965	2905	2905	2905	2905	0
233	20250114	153800	19323965	2905	2905	2905	2905	0
234	20250114	153700	19323965	2905	2905	2905	2905	0
235	20250114	153600	19323965	2905	2905	2905	2905	0
236	20250114	153500	19323965	2905	2905	2905	2905	0
237	20250114	153400	19323965	2905	2905	2905	2905	0
238	20250114	153300	19323965	2905	2905	2905	2905	0
239	20250114	153200	19323965	2905	2905	2905	2905	0
240	20250114	153100	19323965	2905	2905	2905	2905	0
241	20250114	153000	19323965	2905	2905	2905	2905	717
242	20250114	152900	17241080	2915	2915	2915	2915	0
243	20250114	152800	17241080	2915	2915	2915	2915	0
244	20250114	152700	17241080	2915	2915	2915	2915	0
245	20250114	152600	17241080	2915	2915	2915	2915	0
246	20250114	152500	17241080	2915	2915	2915	2915	0
247	20250114	152400	17241080	2915	2915	2915	2915	0
248	20250114	152300	17241080	2915	2915	2915	2915	0
249	20250114	152200	17241080	2915	2915	2915	2915	0
250	20250114	152100	17241080	2915	2915	2915	2915	0
251	20250114	152000	17241080	2915	2915	2915	2915	0
252	20250114	151900	17241080	2915	2915	2915	2915	0
253	20250114	151800	17241080	2915	2915	2915	2915	0
254	20250114	151700	17241080	2915	2915	2915	2915	0
255	20250114	151600	17241080	2915	2915	2915	2915	0
256	20250114	151500	17241080	2915	2915	2915	2915	1
257	20250114	151400	17238165	2915	2915	2915	2915	0
258	20250114	151300	17238165	2915	2915	2915	2915	0
259	20250114	151200	17238165	2915	2915	2915	2915	0
260	20250114	151100	17238165	2915	2915	2915	2915	0
261	20250114	151000	17238165	2915	2915	2915	2915	0
262	20250114	150900	17238165	2915	2910	2915	2900	17
263	20250114	150800	17188835	2915	2915	2915	2915	0
264	20250114	150700	17188835	2915	2915	2915	2915	0
265	20250114	150600	17188835	2915	2915	2915	2915	0
266	20250114	150500	17188835	2915	2915	2915	2915	0
267	20250114	150400	17188835	2915	2915	2915	2915	0
268	20250114	150300	17188835	2915	2915	2915	2915	0
269	20250114	150200	17188835	2915	2915	2915	2915	0
270	20250114	150100	17188835	2915	2915	2915	2915	0
271	20250114	150000	17188835	2915	2915	2915	2915	0
272	20250114	145900	17188835	2915	2915	2915	2915	0
273	20250114	145800	17188835	2915	2900	2915	2900	2
274	20250114	145700	17183020	2915	2915	2915	2915	0
275	20250114	145600	17183020	2915	2900	2915	2900	11
276	20250114	145500	17151105	2900	2900	2900	2900	50
277	20250114	145400	17006105	2915	2900	2915	2890	39
278	20250114	145300	16893210	2915	2920	2920	2915	9
279	20250114	145200	16866970	2900	2900	2915	2900	16
280	20250114	145100	16820495	2925	2925	2925	2925	0
281	20250114	145000	16820495	2925	2890	2925	2890	1198
282	20250114	144900	13358240	2895	2895	2895	2895	0
283	20250114	144800	13358240	2895	2895	2895	2895	0
284	20250114	144700	13358240	2895	2895	2895	2895	0
285	20250114	144600	13358240	2895	2895	2895	2895	0
286	20250114	144500	13358240	2895	2905	2905	2890	1049
287	20250114	144400	10319910	2915	2920	2920	2915	457
288	20250114	144300	8987750	2925	2925	2925	2925	0
289	20250114	144200	8987750	2925	2925	2925	2925	0
290	20250114	144100	8987750	2925	2925	2925	2925	0
291	20250114	144000	8987750	2925	2925	2925	2925	0
292	20250114	143900	8987750	2925	2925	2925	2925	0
293	20250114	143800	8987750	2925	2925	2925	2925	0
294	20250114	143700	8987750	2925	2925	2925	2925	0
295	20250114	143600	8987750	2925	2925	2925	2925	0
296	20250114	143500	8987750	2925	2925	2925	2925	0
297	20250114	143400	8987750	2925	2925	2925	2925	0
298	20250114	143300	8987750	2925	2925	2925	2925	0
299	20250114	143200	8987750	2925	2925	2925	2925	0
300	20250114	143100	8987750	2925	2925	2925	2925	0
301	20250114	143000	8987750	2925	2925	2925	2925	0
302	20250114	142900	8987750	2925	2925	2925	2925	0
303	20250114	142800	8987750	2925	2925	2925	2925	0
304	20250114	142700	8987750	2925	2925	2925	2925	0
305	20250114	142600	8987750	2925	2925	2925	2925	0
306	20250114	142500	8987750	2925	2925	2925	2925	0
307	20250114	142400	8987750	2925	2925	2925	2925	0
308	20250114	142300	8987750	2925	2925	2925	2925	0
309	20250114	142200	8987750	2925	2925	2925	2925	0
310	20250114	142100	8987750	2925	2925	2925	2925	0
311	20250114	142000	8987750	2925	2925	2925	2925	0
312	20250114	141900	8987750	2925	2925	2925	2925	0
313	20250114	141800	8987750	2925	2925	2925	2925	0
314	20250114	141700	8987750	2925	2925	2925	2925	0
315	20250114	141600	8987750	2925	2925	2925	2925	0
316	20250114	141500	8987750	2925	2925	2925	2925	0
317	20250114	141400	8987750	2925	2925	2925	2925	0
318	20250114	141300	8987750	2925	2925	2925	2925	0
319	20250114	141200	8987750	2925	2925	2925	2925	0
320	20250114	141100	8987750	2925	2925	2925	2925	0
321	20250114	141000	8987750	2925	2925	2925	2925	0
322	20250114	140900	8987750	2925	2925	2925	2925	1
323	20250114	140800	8984825	2915	2920	2920	2915	20
324	20250114	140700	8926515	2925	2925	2925	2925	0
325	20250114	140600	8926515	2925	2925	2925	2925	0
326	20250114	140500	8926515	2925	2925	2925	2925	0
327	20250114	140400	8926515	2925	2925	2925	2925	0
328	20250114	140300	8926515	2925	2925	2925	2925	0
329	20250114	140200	8926515	2925	2925	2925	2925	0
330	20250114	140100	8926515	2925	2925	2925	2925	0
331	20250114	140000	8926515	2925	2925	2925	2925	0
332	20250114	135900	8926515	2925	2925	2925	2925	0
333	20250114	135800	8926515	2925	2925	2925	2925	0
334	20250114	135700	8926515	2925	2925	2925	2925	0
335	20250114	135600	8926515	2925	2925	2925	2925	0
336	20250114	135500	8926515	2925	2925	2925	2925	0
337	20250114	135400	8926515	2925	2925	2925	2925	0
338	20250114	135300	8926515	2925	2925	2925	2925	0
339	20250114	135200	8926515	2925	2925	2925	2925	0
340	20250114	135100	8926515	2925	2925	2925	2925	0
341	20250114	135000	8926515	2925	2925	2925	2925	0
342	20250114	134900	8926515	2925	2925	2925	2925	0
343	20250114	134800	8926515	2925	2925	2925	2925	0
344	20250114	134700	8926515	2925	2925	2925	2925	0
345	20250114	134600	8926515	2925	2925	2925	2925	0
346	20250114	134500	8926515	2925	2925	2925	2925	0
347	20250114	134400	8926515	2925	2925	2925	2925	0
348	20250114	134300	8926515	2925	2925	2925	2925	0
349	20250114	134200	8926515	2925	2925	2925	2925	0
350	20250114	134100	8926515	2925	2925	2925	2925	0
351	20250114	134000	8926515	2925	2925	2925	2925	0
352	20250114	133900	8926515	2925	2925	2925	2925	0
353	20250114	133800	8926515	2925	2925	2925	2925	0
354	20250114	133700	8926515	2925	2925	2925	2925	0
355	20250114	133600	8926515	2925	2925	2925	2925	0
356	20250114	133500	8926515	2925	2925	2925	2925	0
357	20250114	133400	8926515	2925	2925	2925	2925	0
358	20250114	133300	8926515	2925	2925	2925	2925	0
359	20250114	133200	8926515	2925	2925	2925	2925	0
360	20250114	133100	8926515	2925	2925	2925	2925	0
361	20250114	133000	8926515	2925	2925	2925	2925	0
362	20250114	132900	8926515	2925	2925	2925	2925	0
363	20250114	132800	8926515	2925	2925	2925	2925	0
364	20250114	132700	8926515	2925	2925	2925	2925	0
365	20250114	132600	8926515	2925	2925	2925	2925	0
366	20250114	132500	8926515	2925	2925	2925	2925	0
367	20250114	132400	8926515	2925	2925	2925	2925	0
368	20250114	132300	8926515	2925	2925	2925	2925	0
369	20250114	132200	8926515	2925	2925	2925	2925	0
370	20250114	132100	8926515	2925	2925	2925	2925	0
371	20250114	132000	8926515	2925	2925	2925	2925	0
372	20250114	131900	8926515	2925	2925	2925	2925	0
373	20250114	131800	8926515	2925	2925	2925	2925	0
374	20250114	131700	8926515	2925	2925	2925	2925	0
375	20250114	131600	8926515	2925	2925	2925	2925	0
376	20250114	131500	8926515	2925	2925	2925	2925	0
377	20250114	131400	8926515	2925	2925	2925	2925	0
378	20250114	131300	8926515	2925	2925	2925	2925	0
379	20250114	131200	8926515	2925	2925	2925	2925	0
380	20250114	131100	8926515	2925	2925	2925	2925	0
381	20250114	131000	8926515	2925	2925	2925	2925	0
382	20250114	130900	8926515	2925	2925	2925	2925	0
383	20250114	130800	8926515	2925	2925	2925	2925	0
384	20250114	130700	8926515	2925	2925	2925	2925	0
385	20250114	130600	8926515	2925	2925	2925	2925	0
386	20250114	130500	8926515	2925	2925	2925	2925	0
387	20250114	130400	8926515	2925	2925	2925	2925	0
388	20250114	130300	8926515	2925	2925	2925	2925	0
389	20250114	130200	8926515	2925	2925	2925	2925	0
390	20250114	130100	8926515	2925	2925	2925	2925	0
391	20250114	130000	8926515	2925	2925	2925	2925	0
392	20250114	125900	8926515	2925	2925	2925	2925	0
393	20250114	125800	8926515	2925	2925	2925	2925	0
394	20250114	125700	8926515	2925	2925	2925	2925	0
395	20250114	125600	8926515	2925	2925	2925	2925	0
396	20250114	125500	8926515	2925	2925	2925	2925	0
397	20250114	125400	8926515	2925	2925	2925	2925	0
398	20250114	125300	8926515	2925	2925	2925	2925	0
399	20250114	125200	8926515	2925	2925	2925	2925	0
400	20250114	125100	8926515	2925	2925	2925	2925	0
401	20250114	125000	8926515	2925	2925	2925	2925	0
402	20250114	124900	8926515	2925	2925	2925	2925	0
403	20250114	124800	8926515	2925	2925	2925	2925	0
404	20250114	124700	8926515	2925	2925	2925	2925	0
405	20250114	124600	8926515	2925	2925	2925	2925	0
406	20250114	124500	8926515	2925	2925	2925	2925	0
407	20250114	124400	8926515	2925	2925	2925	2925	0
408	20250114	124300	8926515	2925	2925	2925	2925	0
409	20250114	124200	8926515	2925	2925	2925	2925	0
410	20250114	124100	8926515	2925	2925	2925	2925	0
411	20250114	124000	8926515	2925	2925	2925	2925	0
412	20250114	123900	8926515	2925	2925	2925	2925	0
413	20250114	123800	8926515	2925	2925	2925	2925	0
414	20250114	123700	8926515	2925	2925	2925	2925	0
415	20250114	123600	8926515	2925	2925	2925	2925	0
416	20250114	123500	8926515	2925	2925	2925	2925	0
417	20250114	123400	8926515	2925	2925	2925	2925	0
418	20250114	123300	8926515	2925	2925	2925	2925	0
419	20250114	123200	8926515	2925	2925	2925	2925	0
420	20250114	123100	8926515	2925	2925	2925	2925	0
421	20250114	123000	8926515	2925	2925	2925	2925	0
422	20250114	122900	8926515	2925	2925	2925	2925	0
423	20250114	122800	8926515	2925	2925	2925	2925	0
424	20250114	122700	8926515	2925	2925	2925	2925	0
425	20250114	122600	8926515	2925	2925	2925	2925	0
426	20250114	122500	8926515	2925	2925	2925	2925	0
427	20250114	122400	8926515	2925	2925	2925	2925	0
428	20250114	122300	8926515	2925	2925	2925	2925	0
429	20250114	122200	8926515	2925	2925	2925	2925	0
430	20250114	122100	8926515	2925	2925	2925	2925	0
431	20250114	122000	8926515	2925	2925	2925	2925	0
432	20250114	121900	8926515	2925	2925	2925	2925	0
433	20250114	121800	8926515	2925	2925	2925	2925	0
434	20250114	121700	8926515	2925	2925	2925	2925	0
435	20250114	121600	8926515	2925	2925	2925	2925	0
436	20250114	121500	8926515	2925	2925	2925	2925	1
437	20250114	121400	8923590	2915	2915	2915	2915	3
438	20250114	121300	8914845	2920	2920	2920	2920	1
439	20250114	121200	8911925	2925	2925	2925	2925	0
440	20250114	121100	8911925	2925	2925	2925	2925	0
441	20250114	121000	8911925	2925	2925	2925	2925	0
442	20250114	120900	8911925	2925	2925	2925	2925	0
443	20250114	120800	8911925	2925	2925	2925	2925	0
444	20250114	120700	8911925	2925	2925	2925	2925	0
445	20250114	120600	8911925	2925	2925	2925	2925	0
446	20250114	120500	8911925	2925	2925	2925	2925	0
447	20250114	120400	8911925	2925	2925	2925	2925	0
448	20250114	120300	8911925	2925	2925	2925	2925	0
449	20250114	120200	8911925	2925	2925	2925	2925	0
450	20250114	120100	8911925	2925	2925	2925	2925	0
451	20250114	120000	8911925	2925	2925	2925	2925	0
452	20250114	115900	8911925	2925	2925	2925	2925	0
453	20250114	115800	8911925	2925	2925	2925	2925	0
454	20250114	115700	8911925	2925	2925	2925	2925	0
455	20250114	115600	8911925	2925	2925	2925	2925	0
456	20250114	115500	8911925	2925	2925	2925	2925	0
457	20250114	115400	8911925	2925	2925	2925	2925	0
458	20250114	115300	8911925	2925	2925	2925	2925	0
459	20250114	115200	8911925	2925	2925	2925	2925	0
460	20250114	115100	8911925	2925	2925	2925	2925	0
461	20250114	115000	8911925	2925	2925	2925	2925	0
462	20250114	114900	8911925	2925	2925	2925	2925	0
463	20250114	114800	8911925	2925	2925	2925	2925	0
464	20250114	114700	8911925	2925	2925	2925	2925	0
465	20250114	114600	8911925	2925	2925	2925	2925	0
466	20250114	114500	8911925	2925	2925	2925	2925	1
467	20250114	114400	8909000	2930	2930	2930	2930	0
468	20250114	114300	8909000	2930	2930	2930	2930	0
469	20250114	114200	8909000	2930	2930	2930	2930	0
470	20250114	114100	8909000	2930	2930	2930	2930	0
471	20250114	114000	8909000	2930	2930	2930	2930	0
472	20250114	113900	8909000	2930	2930	2930	2930	0
473	20250114	113800	8909000	2930	2930	2930	2930	0
474	20250114	113700	8909000	2930	2930	2930	2930	0
475	20250114	113600	8909000	2930	2930	2930	2930	0
476	20250114	113500	8909000	2930	2930	2930	2925	3
477	20250114	113400	8900215	2925	2925	2925	2925	300
478	20250114	113300	8022715	2925	2925	2925	2925	0
479	20250114	113200	8022715	2925	2925	2925	2925	0
480	20250114	113100	8022715	2925	2925	2925	2925	100
481	20250114	113000	7730215	2925	2925	2925	2925	0
482	20250114	112900	7730215	2925	2925	2925	2925	35
483	20250114	112800	7627840	2925	2925	2925	2925	0
484	20250114	112700	7627840	2925	2925	2925	2925	0
485	20250114	112600	7627840	2925	2925	2925	2925	0
486	20250114	112500	7627840	2925	2925	2925	2925	0
487	20250114	112400	7627840	2925	2925	2925	2925	0
488	20250114	112300	7627840	2925	2925	2925	2925	0
489	20250114	112200	7627840	2925	2925	2925	2925	0
490	20250114	112100	7627840	2925	2925	2925	2925	0
491	20250114	112000	7627840	2925	2925	2925	2925	0
492	20250114	111900	7627840	2925	2925	2925	2925	0
493	20250114	111800	7627840	2925	2925	2925	2925	0
494	20250114	111700	7627840	2925	2925	2925	2925	0
495	20250114	111600	7627840	2925	2925	2925	2925	0
496	20250114	111500	7627840	2925	2925	2925	2925	1
497	20250114	111400	7624915	2915	2915	2915	2915	0
498	20250114	111300	7624915	2915	2915	2915	2915	0
499	20250114	111200	7624915	2915	2915	2915	2915	0
500	20250114	111100	7624915	2915	2915	2915	2915	0
501	20250114	111000	7624915	2915	2920	2920	2915	8
502	20250114	110900	7601590	2920	2920	2920	2920	0
503	20250114	110800	7601590	2920	2920	2920	2920	0
504	20250114	110700	7601590	2920	2920	2920	2920	0
505	20250114	110600	7601590	2920	2920	2920	2920	12
506	20250114	110500	7566550	2925	2925	2925	2925	0
507	20250114	110400	7566550	2925	2920	2925	2920	9
508	20250114	110300	7540260	2925	2925	2925	2925	0
509	20250114	110200	7540260	2925	2925	2925	2925	0
510	20250114	110100	7540260	2925	2925	2925	2925	0
511	20250114	110000	7540260	2925	2925	2925	2925	0
512	20250114	105900	7540260	2925	2925	2925	2925	0
513	20250114	105800	7540260	2925	2925	2925	2925	0
514	20250114	105700	7540260	2925	2925	2925	2925	1
515	20250114	105600	7537335	2920	2920	2920	2920	2
516	20250114	105500	7531495	2930	2930	2930	2930	0
517	20250114	105400	7531495	2930	2930	2930	2930	0
518	20250114	105300	7531495	2930	2930	2930	2930	0
519	20250114	105200	7531495	2930	2930	2930	2930	0
520	20250114	105100	7531495	2930	2930	2930	2930	1
521	20250114	105000	7528565	2925	2925	2925	2925	0
522	20250114	104900	7528565	2925	2925	2925	2925	0
523	20250114	104800	7528565	2925	2925	2925	2925	1
524	20250114	104700	7525640	2920	2920	2920	2920	2
525	20250114	104600	7519800	2930	2930	2930	2930	0
526	20250114	104500	7519800	2930	2930	2930	2930	0
527	20250114	104400	7519800	2930	2930	2930	2930	0
528	20250114	104300	7519800	2930	2930	2930	2930	0
529	20250114	104200	7519800	2930	2930	2930	2930	0
530	20250114	104100	7519800	2930	2930	2930	2930	0
531	20250114	104000	7519800	2930	2930	2930	2930	0
532	20250114	103900	7519800	2930	2930	2930	2930	0
533	20250114	103800	7519800	2930	2930	2930	2930	0
534	20250114	103700	7519800	2930	2930	2930	2930	0
535	20250114	103600	7519800	2930	2930	2930	2930	0
536	20250114	103500	7519800	2930	2930	2930	2930	0
537	20250114	103400	7519800	2930	2930	2930	2930	0
538	20250114	103300	7519800	2930	2930	2930	2930	0
539	20250114	103200	7519800	2930	2930	2930	2930	0
540	20250114	103100	7519800	2930	2930	2930	2930	0
541	20250114	103000	7519800	2930	2930	2930	2930	1
542	20250114	102900	7516870	2930	2925	2930	2925	38
543	20250114	102800	7405550	2920	2920	2920	2920	0
544	20250114	102700	7405550	2920	2920	2920	2920	6
545	20250114	102600	7388030	2930	2930	2930	2930	0
546	20250114	102500	7388030	2930	2930	2930	2930	0
547	20250114	102400	7388030	2930	2930	2930	2930	0
548	20250114	102300	7388030	2930	2930	2930	2930	0
549	20250114	102200	7388030	2930	2930	2930	2930	0
550	20250114	102100	7388030	2930	2930	2930	2930	0
551	20250114	102000	7388030	2930	2930	2930	2930	0
552	20250114	101900	7388030	2930	2925	2930	2925	5
553	20250114	101800	7373395	2930	2930	2930	2930	0
554	20250114	101700	7373395	2930	2930	2930	2930	0
555	20250114	101600	7373395	2930	2930	2930	2930	0
556	20250114	101500	7373395	2930	2925	2930	2925	4
557	20250114	101400	7361690	2930	2930	2930	2930	0
558	20250114	101300	7361690	2930	2930	2930	2930	0
559	20250114	101200	7361690	2930	2930	2930	2930	0
560	20250114	101100	7361690	2930	2930	2930	2930	0
561	20250114	101000	7361690	2930	2930	2930	2930	0
562	20250114	100900	7361690	2930	2930	2930	2930	1
563	20250114	100800	7358760	2920	2930	2930	2920	5
564	20250114	100700	7344130	2930	2905	2930	2905	1060
565	20250114	100600	4264805	2900	2895	2900	2895	251
566	20250114	100500	3536935	2905	2905	2905	2905	0
567	20250114	100400	3536935	2905	2905	2905	2905	0
568	20250114	100300	3536935	2905	2905	2905	2905	0
569	20250114	100200	3536935	2905	2905	2905	2905	0
570	20250114	100100	3536935	2905	2905	2905	2905	0
571	20250114	100000	3536935	2905	2905	2905	2905	0
572	20250114	095900	3536935	2905	2900	2905	2895	420
573	20250114	095800	2319510	2905	2905	2905	2905	2
574	20250114	095700	2313700	2905	2900	2905	2900	2
575	20250114	095600	2307895	2905	2900	2905	2900	3
576	20250114	095500	2299190	2905	2905	2905	2905	1
577	20250114	095400	2296285	2900	2900	2900	2900	17
578	20250114	095300	2246985	2905	2905	2905	2905	0
579	20250114	095200	2246985	2905	2905	2905	2905	0
580	20250114	095100	2246985	2905	2905	2905	2905	0
581	20250114	095000	2246985	2905	2905	2905	2905	0
582	20250114	094900	2246985	2905	2905	2905	2905	0
583	20250114	094800	2246985	2905	2905	2905	2905	3
584	20250114	094700	2238270	2905	2905	2905	2905	0
585	20250114	094600	2238270	2905	2905	2905	2905	5
586	20250114	094500	2223745	2905	2905	2905	2905	0
587	20250114	094400	2223745	2905	2905	2905	2905	0
588	20250114	094300	2223745	2905	2905	2905	2905	0
589	20250114	094200	2223745	2905	2905	2905	2905	0
590	20250114	094100	2223745	2905	2905	2905	2905	0
591	20250114	094000	2223745	2905	2905	2905	2905	0
592	20250114	093900	2223745	2905	2905	2905	2905	0
593	20250114	093800	2223745	2905	2905	2905	2905	0
594	20250114	093700	2223745	2905	2905	2905	2905	0
595	20250114	093600	2223745	2905	2905	2905	2905	0
596	20250114	093500	2223745	2905	2905	2905	2905	0
597	20250114	093400	2223745	2905	2905	2905	2905	0
598	20250114	093300	2223745	2905	2905	2905	2905	0
599	20250114	093200	2223745	2905	2905	2905	2905	0
600	20250114	093100	2223745	2905	2905	2905	2905	0
601	20250114	093000	2223745	2905	2905	2905	2905	0
602	20250114	092900	2223745	2905	2905	2905	2905	0
603	20250114	092800	2223745	2905	2905	2905	2905	0
604	20250114	092700	2223745	2905	2905	2905	2905	26
605	20250114	092600	2148215	2905	2905	2905	2905	35
606	20250114	092500	2046540	2910	2895	2910	2895	550
607	20250114	092400	454275	2900	2900	2900	2900	10
608	20250114	092300	425275	2905	2905	2905	2905	0
609	20250114	092200	425275	2905	2910	2910	2905	37
610	20250114	092100	317715	2915	2915	2915	2915	102
611	20250114	092000	20385	2915	2915	2915	2915	2
612	20250114	091900	14555	2925	2925	2925	2925	0
613	20250114	091800	14555	2925	2925	2925	2925	0
614	20250114	091700	14555	2925	2925	2925	2925	0
615	20250114	091600	14555	2925	2925	2925	2925	0
616	20250114	091500	14555	2925	2925	2925	2925	0
617	20250114	091400	14555	2925	2925	2925	2925	0
618	20250114	091300	14555	2925	2925	2925	2925	0
619	20250114	091200	14555	2925	2925	2925	2925	0
620	20250114	091100	14555	2925	2925	2925	2925	0
621	20250114	091000	14555	2925	2925	2925	2925	0
622	20250114	090900	14555	2925	2925	2925	2925	0
623	20250114	090800	14555	2925	2925	2925	2925	1
624	20250114	090700	11630	2915	2915	2915	2915	0
625	20250114	090600	11630	2915	2915	2915	2915	0
626	20250114	090500	11630	2915	2915	2915	2915	0
627	20250114	090400	11630	2915	2915	2915	2915	0
628	20250114	090300	11630	2915	2915	2915	2915	0
629	20250114	090200	11630	2915	2915	2915	2915	0
630	20250114	090100	11630	2915	2915	2915	2915	1
631	20250114	090000	8715	2905	2905	2905	2905	3