KissMeData/203450/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203900	25433755	2710	2710	2710	2710	60
3	20250116	203800	25433755	2710	2710	2710	2710	0
4	20250116	203700	25433755	2710	2710	2710	2710	0
5	20250116	203600	25433755	2710	2710	2710	2710	0
6	20250116	203500	25433755	2710	2710	2710	2710	0
7	20250116	203400	25433755	2710	2710	2710	2710	0
8	20250116	203300	25433755	2710	2710	2710	2710	0
9	20250116	203200	25433755	2710	2710	2710	2710	0
10	20250116	203100	25433755	2710	2710	2710	2710	0
11	20250116	203000	25433755	2710	2710	2710	2710	0
12	20250116	202900	25433755	2710	2710	2710	2710	0
13	20250116	202800	25433755	2710	2710	2710	2710	0
14	20250116	202700	25433755	2710	2710	2710	2710	0
15	20250116	202600	25433755	2710	2710	2710	2710	0
16	20250116	202500	25433755	2710	2710	2710	2710	0
17	20250116	202400	25433755	2710	2710	2710	2710	0
18	20250116	202300	25433755	2710	2710	2710	2710	0
19	20250116	202200	25433755	2710	2710	2710	2710	0
20	20250116	202100	25433755	2710	2710	2710	2710	0
21	20250116	202000	25433755	2710	2710	2710	2710	0
22	20250116	201900	25433755	2710	2710	2710	2710	0
23	20250116	201800	25433755	2710	2710	2710	2710	0
24	20250116	201700	25433755	2710	2710	2710	2710	0
25	20250116	201600	25433755	2710	2710	2710	2710	0
26	20250116	201500	25433755	2710	2710	2710	2710	0
27	20250116	201400	25433755	2710	2710	2710	2710	0
28	20250116	201300	25433755	2710	2710	2710	2710	0
29	20250116	201200	25433755	2710	2710	2710	2710	0
30	20250116	201100	25433755	2710	2710	2710	2710	0
31	20250116	201000	25433755	2710	2710	2710	2710	0
32	20250116	200900	25433755	2710	2710	2710	2710	60
33	20250116	200800	25433755	2710	2710	2710	2710	0
34	20250116	200700	25433755	2710	2710	2710	2710	0
35	20250116	200600	25433755	2710	2710	2710	2710	0
36	20250116	200500	25433755	2710	2710	2710	2710	0
37	20250116	200400	25433755	2710	2710	2710	2710	0
38	20250116	200300	25433755	2710	2710	2710	2710	0
39	20250116	200200	25433755	2710	2710	2710	2710	0
40	20250116	200100	25433755	2710	2710	2710	2710	0
41	20250116	200000	25433755	2710	2710	2710	2710	0
42	20250116	195900	25433755	2710	2710	2710	2710	0
43	20250116	195800	25433755	2710	2710	2710	2710	0
44	20250116	195700	25433755	2710	2710	2710	2710	0
45	20250116	195600	25433755	2710	2710	2710	2710	0
46	20250116	195500	25433755	2710	2710	2710	2710	0
47	20250116	195400	25433755	2710	2710	2710	2710	0
48	20250116	195300	25433755	2710	2710	2710	2710	0
49	20250116	195200	25433755	2710	2710	2710	2710	0
50	20250116	195100	25433755	2710	2710	2710	2710	0
51	20250116	195000	25433755	2710	2710	2710	2710	0
52	20250116	194900	25433755	2710	2710	2710	2710	0
53	20250116	194800	25433755	2710	2710	2710	2710	0
54	20250116	194700	25433755	2710	2710	2710	2710	0
55	20250116	194600	25433755	2710	2710	2710	2710	0
56	20250116	194500	25433755	2710	2710	2710	2710	0
57	20250116	194400	25433755	2710	2710	2710	2710	0
58	20250116	194300	25433755	2710	2710	2710	2710	0
59	20250116	194200	25433755	2710	2710	2710	2710	0
60	20250116	194100	25433755	2710	2710	2710	2710	0
61	20250116	194000	25433755	2710	2710	2710	2710	0
62	20250116	193900	25433755	2710	2710	2710	2710	60
63	20250116	193800	25433755	2710	2710	2710	2710	0
64	20250116	193700	25433755	2710	2710	2710	2710	0
65	20250116	193600	25433755	2710	2710	2710	2710	0
66	20250116	193500	25433755	2710	2710	2710	2710	0
67	20250116	193400	25433755	2710	2710	2710	2710	0
68	20250116	193300	25433755	2710	2710	2710	2710	0
69	20250116	193200	25433755	2710	2710	2710	2710	0
70	20250116	193100	25433755	2710	2710	2710	2710	0
71	20250116	193000	25433755	2710	2710	2710	2710	0
72	20250116	192900	25433755	2710	2710	2710	2710	0
73	20250116	192800	25433755	2710	2710	2710	2710	0
74	20250116	192700	25433755	2710	2710	2710	2710	0
75	20250116	192600	25433755	2710	2710	2710	2710	0
76	20250116	192500	25433755	2710	2710	2710	2710	0
77	20250116	192400	25433755	2710	2710	2710	2710	0
78	20250116	192300	25433755	2710	2710	2710	2710	0
79	20250116	192200	25433755	2710	2710	2710	2710	0
80	20250116	192100	25433755	2710	2710	2710	2710	0
81	20250116	192000	25433755	2710	2710	2710	2710	0
82	20250116	191900	25433755	2710	2710	2710	2710	0
83	20250116	191800	25433755	2710	2710	2710	2710	0
84	20250116	191700	25433755	2710	2710	2710	2710	0
85	20250116	191600	25433755	2710	2710	2710	2710	0
86	20250116	191500	25433755	2710	2710	2710	2710	0
87	20250116	191400	25433755	2710	2710	2710	2710	0
88	20250116	191300	25433755	2710	2710	2710	2710	0
89	20250116	191200	25433755	2710	2710	2710	2710	0
90	20250116	191100	25433755	2710	2710	2710	2710	0
91	20250116	191000	25433755	2710	2710	2710	2710	0
92	20250116	190900	25433755	2710	2710	2710	2710	60
93	20250116	190800	25433755	2710	2710	2710	2710	0
94	20250116	190700	25433755	2710	2710	2710	2710	0
95	20250116	190600	25433755	2710	2710	2710	2710	0
96	20250116	190500	25433755	2710	2710	2710	2710	0
97	20250116	190400	25433755	2710	2710	2710	2710	0
98	20250116	190300	25433755	2710	2710	2710	2710	0
99	20250116	190200	25433755	2710	2710	2710	2710	0
100	20250116	190100	25433755	2710	2710	2710	2710	0
101	20250116	190000	25433755	2710	2710	2710	2710	0
102	20250116	185900	25433755	2710	2710	2710	2710	0
103	20250116	185800	25433755	2710	2710	2710	2710	0
104	20250116	185700	25433755	2710	2710	2710	2710	0
105	20250116	185600	25433755	2710	2710	2710	2710	0
106	20250116	185500	25433755	2710	2710	2710	2710	0
107	20250116	185400	25433755	2710	2710	2710	2710	0
108	20250116	185300	25433755	2710	2710	2710	2710	0
109	20250116	185200	25433755	2710	2710	2710	2710	0
110	20250116	185100	25433755	2710	2710	2710	2710	0
111	20250116	185000	25433755	2710	2710	2710	2710	0
112	20250116	184900	25433755	2710	2710	2710	2710	0
113	20250116	184800	25433755	2710	2710	2710	2710	0
114	20250116	184700	25433755	2710	2710	2710	2710	0
115	20250116	184600	25433755	2710	2710	2710	2710	0
116	20250116	184500	25433755	2710	2710	2710	2710	0
117	20250116	184400	25433755	2710	2710	2710	2710	0
118	20250116	184300	25433755	2710	2710	2710	2710	0
119	20250116	184200	25433755	2710	2710	2710	2710	0
120	20250116	184100	25433755	2710	2710	2710	2710	0
121	20250116	184000	25433755	2710	2710	2710	2710	0
122	20250116	183900	25433755	2710	2710	2710	2710	60
123	20250116	183800	25433755	2710	2710	2710	2710	0
124	20250116	183700	25433755	2710	2710	2710	2710	0
125	20250116	183600	25433755	2710	2710	2710	2710	0
126	20250116	183500	25433755	2710	2710	2710	2710	0
127	20250116	183400	25433755	2710	2710	2710	2710	0
128	20250116	183300	25433755	2710	2710	2710	2710	0
129	20250116	183200	25433755	2710	2710	2710	2710	0
130	20250116	183100	25433755	2710	2710	2710	2710	0
131	20250116	183000	25433755	2710	2710	2710	2710	0
132	20250116	182900	25433755	2710	2710	2710	2710	0
133	20250116	182800	25433755	2710	2710	2710	2710	0
134	20250116	182700	25433755	2710	2710	2710	2710	0
135	20250116	182600	25433755	2710	2710	2710	2710	0
136	20250116	182500	25433755	2710	2710	2710	2710	0
137	20250116	182400	25433755	2710	2710	2710	2710	0
138	20250116	182300	25433755	2710	2710	2710	2710	0
139	20250116	182200	25433755	2710	2710	2710	2710	0
140	20250116	182100	25433755	2710	2710	2710	2710	0
141	20250116	182000	25433755	2710	2710	2710	2710	0
142	20250116	181900	25433755	2710	2710	2710	2710	0
143	20250116	181800	25433755	2710	2710	2710	2710	0
144	20250116	181700	25433755	2710	2710	2710	2710	0
145	20250116	181600	25433755	2710	2710	2710	2710	0
146	20250116	181500	25433755	2710	2710	2710	2710	0
147	20250116	181400	25433755	2710	2710	2710	2710	0
148	20250116	181300	25433755	2710	2710	2710	2710	0
149	20250116	181200	25433755	2710	2710	2710	2710	0
150	20250116	181100	25433755	2710	2710	2710	2710	0
151	20250116	181000	25433755	2710	2710	2710	2710	0
152	20250116	180900	25433755	2710	2710	2710	2710	60
153	20250116	180800	25433755	2710	2710	2710	2710	0
154	20250116	180700	25433755	2710	2710	2710	2710	0
155	20250116	180600	25433755	2710	2710	2710	2710	0
156	20250116	180500	25433755	2710	2710	2710	2710	0
157	20250116	180400	25433755	2710	2710	2710	2710	0
158	20250116	180300	25433755	2710	2710	2710	2710	0
159	20250116	180200	25433755	2710	2710	2710	2710	0
160	20250116	180100	25433755	2710	2710	2710	2710	0
161	20250116	180000	25433755	2710	2710	2710	2710	0
162	20250116	175900	25433755	2710	2710	2710	2710	0
163	20250116	175800	25433755	2710	2710	2710	2710	0
164	20250116	175700	25433755	2710	2710	2710	2710	0
165	20250116	175600	25433755	2710	2710	2710	2710	0
166	20250116	175500	25433755	2710	2710	2710	2710	0
167	20250116	175400	25433755	2710	2710	2710	2710	0
168	20250116	175300	25433755	2710	2710	2710	2710	0
169	20250116	175200	25433755	2710	2710	2710	2710	0
170	20250116	175100	25433755	2710	2710	2710	2710	0
171	20250116	175000	25433755	2710	2710	2710	2710	0
172	20250116	174900	25433755	2710	2710	2710	2710	0
173	20250116	174800	25433755	2710	2710	2710	2710	0
174	20250116	174700	25433755	2710	2710	2710	2710	0
175	20250116	174600	25433755	2710	2710	2710	2710	0
176	20250116	174500	25433755	2710	2710	2710	2710	0
177	20250116	174400	25433755	2710	2710	2710	2710	0
178	20250116	174300	25433755	2710	2710	2710	2710	0
179	20250116	174200	25433755	2710	2710	2710	2710	0
180	20250116	174100	25433755	2710	2710	2710	2710	0
181	20250116	174000	25433755	2710	2710	2710	2710	0
182	20250116	173900	25433755	2710	2710	2710	2710	60
183	20250116	173800	25433755	2710	2710	2710	2710	0
184	20250116	173700	25433755	2710	2710	2710	2710	0
185	20250116	173600	25433755	2710	2710	2710	2710	0
186	20250116	173500	25433755	2710	2710	2710	2710	0
187	20250116	173400	25433755	2710	2710	2710	2710	0
188	20250116	173300	25433755	2710	2710	2710	2710	0
189	20250116	173200	25433755	2710	2710	2710	2710	0
190	20250116	173100	25433755	2710	2710	2710	2710	0
191	20250116	173000	25433755	2710	2710	2710	2710	0
192	20250116	172900	25433755	2710	2710	2710	2710	0
193	20250116	172800	25433755	2710	2710	2710	2710	0
194	20250116	172700	25433755	2710	2710	2710	2710	0
195	20250116	172600	25433755	2710	2710	2710	2710	0
196	20250116	172500	25433755	2710	2710	2710	2710	0
197	20250116	172400	25433755	2710	2710	2710	2710	0
198	20250116	172300	25433755	2710	2710	2710	2710	0
199	20250116	172200	25433755	2710	2710	2710	2710	0
200	20250116	172100	25433755	2710	2710	2710	2710	0
201	20250116	172000	25433755	2710	2710	2710	2710	0
202	20250116	171900	25433755	2710	2710	2710	2710	0
203	20250116	171800	25433755	2710	2710	2710	2710	0
204	20250116	171700	25433755	2710	2710	2710	2710	0
205	20250116	171600	25433755	2710	2710	2710	2710	0
206	20250116	171500	25433755	2710	2710	2710	2710	0
207	20250116	171400	25433755	2710	2710	2710	2710	0
208	20250116	171300	25433755	2710	2710	2710	2710	0
209	20250116	171200	25433755	2710	2710	2710	2710	0
210	20250116	171100	25433755	2710	2710	2710	2710	0
211	20250116	171000	25433755	2710	2710	2710	2710	0
212	20250116	170900	25433755	2710	2710	2710	2710	60
213	20250116	170800	25433755	2710	2710	2710	2710	0
214	20250116	170700	25433755	2710	2710	2710	2710	0
215	20250116	170600	25433755	2710	2710	2710	2710	0
216	20250116	170500	25433755	2710	2710	2710	2710	0
217	20250116	170400	25433755	2710	2710	2710	2710	0
218	20250116	170300	25433755	2710	2710	2710	2710	0
219	20250116	170200	25433755	2710	2710	2710	2710	0
220	20250116	170100	25433755	2710	2710	2710	2710	0
221	20250116	170000	25433755	2710	2710	2710	2710	0
222	20250116	165900	25433755	2710	2710	2710	2710	0
223	20250116	165800	25433755	2710	2710	2710	2710	0
224	20250116	165700	25433755	2710	2710	2710	2710	0
225	20250116	165600	25433755	2710	2710	2710	2710	0
226	20250116	165500	25433755	2710	2710	2710	2710	0
227	20250116	165400	25433755	2710	2710	2710	2710	0
228	20250116	165300	25433755	2710	2710	2710	2710	0
229	20250116	165200	25433755	2710	2710	2710	2710	0
230	20250116	165100	25433755	2710	2710	2710	2710	0
231	20250116	165000	25433755	2710	2710	2710	2710	0
232	20250116	164900	25433755	2710	2710	2710	2710	0
233	20250116	164800	25433755	2710	2710	2710	2710	0
234	20250116	164700	25433755	2710	2710	2710	2710	0
235	20250116	164600	25433755	2710	2710	2710	2710	0
236	20250116	164500	25433755	2710	2710	2710	2710	0
237	20250116	164400	25433755	2710	2710	2710	2710	0
238	20250116	164300	25433755	2710	2710	2710	2710	0
239	20250116	164200	25433755	2710	2710	2710	2710	0
240	20250116	164100	25433755	2710	2710	2710	2710	0
241	20250116	164000	25433755	2710	2710	2710	2710	0
242	20250116	163900	25433755	2710	2710	2710	2710	60
243	20250116	163800	25433755	2710	2710	2710	2710	0
244	20250116	163700	25433755	2710	2710	2710	2710	0
245	20250116	163600	25433755	2710	2710	2710	2710	0
246	20250116	163500	25433755	2710	2710	2710	2710	0
247	20250116	163400	25433755	2710	2710	2710	2710	0
248	20250116	163300	25433755	2710	2710	2710	2710	0
249	20250116	163200	25433755	2710	2710	2710	2710	0
250	20250116	163100	25433755	2710	2710	2710	2710	0
251	20250116	163000	25433755	2710	2710	2710	2710	0
252	20250116	162900	25433755	2710	2710	2710	2710	0
253	20250116	162800	25433755	2710	2710	2710	2710	0
254	20250116	162700	25433755	2710	2710	2710	2710	0
255	20250116	162600	25433755	2710	2710	2710	2710	0
256	20250116	162500	25433755	2710	2710	2710	2710	0
257	20250116	162400	25433755	2710	2710	2710	2710	0
258	20250116	162300	25433755	2710	2710	2710	2710	0
259	20250116	162200	25433755	2710	2710	2710	2710	0
260	20250116	162100	25433755	2710	2710	2710	2710	0
261	20250116	162000	25433755	2710	2710	2710	2710	0
262	20250116	161900	25433755	2710	2710	2710	2710	0
263	20250116	161800	25433755	2710	2710	2710	2710	0
264	20250116	161700	25433755	2710	2710	2710	2710	0
265	20250116	161600	25433755	2710	2710	2710	2710	0
266	20250116	161500	25433755	2710	2710	2710	2710	0
267	20250116	161400	25433755	2710	2710	2710	2710	0
268	20250116	161300	25433755	2710	2710	2710	2710	0
269	20250116	161200	25433755	2710	2710	2710	2710	0
270	20250116	161100	25433755	2710	2710	2710	2710	0
271	20250116	161000	25433755	2710	2710	2710	2710	0
272	20250116	160900	25433755	2710	2710	2710	2710	60
273	20250116	160800	25433755	2710	2710	2710	2710	0
274	20250116	160700	25433755	2710	2710	2710	2710	0
275	20250116	160600	25433755	2710	2710	2710	2710	0
276	20250116	160500	25433755	2710	2710	2710	2710	0
277	20250116	160400	25433755	2710	2710	2710	2710	0
278	20250116	160300	25433755	2710	2710	2710	2710	0
279	20250116	160200	25433755	2710	2710	2710	2710	0
280	20250116	160100	25433755	2710	2710	2710	2710	0
281	20250116	160000	25433755	2710	2710	2710	2710	0
282	20250116	155900	25433755	2710	2710	2710	2710	0
283	20250116	155800	25433755	2710	2710	2710	2710	0
284	20250116	155700	25433755	2710	2710	2710	2710	0
285	20250116	155600	25433755	2710	2710	2710	2710	0
286	20250116	155500	25433755	2710	2710	2710	2710	0
287	20250116	155400	25433755	2710	2710	2710	2710	0
288	20250116	155300	25433755	2710	2710	2710	2710	0
289	20250116	155200	25433755	2710	2710	2710	2710	0
290	20250116	155100	25433755	2710	2710	2710	2710	0
291	20250116	155000	25433755	2710	2710	2710	2710	0
292	20250116	154900	25433755	2710	2710	2710	2710	0
293	20250116	154800	25433755	2710	2710	2710	2710	0
294	20250116	154700	25433755	2710	2710	2710	2710	0
295	20250116	154600	25433755	2710	2710	2710	2710	0
296	20250116	154500	25433755	2710	2710	2710	2710	0
297	20250116	154400	25433755	2710	2710	2710	2710	0
298	20250116	154300	25433755	2710	2710	2710	2710	0
299	20250116	154200	25433755	2710	2710	2710	2710	0
300	20250116	154100	25433755	2710	2710	2710	2710	0
301	20250116	154000	25433755	2710	2710	2710	2710	0
302	20250116	153900	25433755	2710	2710	2710	2710	60
303	20250116	153800	25433755	2710	2710	2710	2710	0
304	20250116	153700	25433755	2710	2710	2710	2710	0
305	20250116	153600	25433755	2710	2710	2710	2710	0
306	20250116	153500	25433755	2710	2710	2710	2710	0
307	20250116	153400	25433755	2710	2710	2710	2710	0
308	20250116	153300	25433755	2710	2710	2710	2710	0
309	20250116	153200	25433755	2710	2710	2710	2710	0
310	20250116	153100	25433755	2710	2710	2710	2710	0
311	20250116	153000	25433755	2710	2710	2710	2710	60
312	20250116	152900	25271155	2710	2710	2710	2710	0
313	20250116	152800	25271155	2710	2710	2710	2710	0
314	20250116	152700	25271155	2710	2710	2710	2710	0
315	20250116	152600	25271155	2710	2710	2710	2710	0
316	20250116	152500	25271155	2710	2710	2710	2710	0
317	20250116	152400	25271155	2710	2710	2710	2710	0
318	20250116	152300	25271155	2710	2710	2710	2710	0
319	20250116	152200	25271155	2710	2710	2710	2710	0
320	20250116	152100	25271155	2710	2710	2710	2710	0
321	20250116	152000	25271155	2710	2710	2710	2710	0
322	20250116	151900	25271155	2710	2710	2710	2710	0
323	20250116	151800	25271155	2710	2700	2710	2700	171
324	20250116	151700	24809415	2700	2710	2710	2700	139
325	20250116	151600	24434105	2710	2710	2710	2710	1
326	20250116	151500	24431395	2710	2710	2710	2710	0
327	20250116	151400	24431395	2710	2710	2710	2710	0
328	20250116	151300	24431395	2710	2710	2710	2710	0
329	20250116	151200	24431395	2710	2710	2710	2710	150
330	20250116	151100	24024895	2710	2710	2710	2710	0
331	20250116	151000	24024895	2710	2710	2710	2710	0
332	20250116	150900	24024895	2710	2710	2710	2710	0
333	20250116	150800	24024895	2710	2710	2710	2710	0
334	20250116	150700	24024895	2710	2710	2710	2710	0
335	20250116	150600	24024895	2710	2710	2710	2710	0
336	20250116	150500	24024895	2710	2710	2710	2710	0
337	20250116	150400	24024895	2710	2710	2710	2710	0
338	20250116	150300	24024895	2710	2710	2710	2710	0
339	20250116	150200	24024895	2710	2710	2710	2710	0
340	20250116	150100	24024895	2710	2700	2710	2700	51
341	20250116	150000	23886715	2710	2700	2710	2700	36
342	20250116	145900	23789255	2710	2710	2710	2710	0
343	20250116	145800	23789255	2710	2705	2710	2705	33
344	20250116	145700	23699980	2705	2705	2705	2705	0
345	20250116	145600	23699980	2705	2705	2705	2705	0
346	20250116	145500	23699980	2705	2705	2705	2700	44
347	20250116	145400	23580965	2705	2705	2705	2705	50
348	20250116	145300	23445715	2700	2700	2700	2700	1
349	20250116	145200	23443015	2705	2705	2705	2705	0
350	20250116	145100	23443015	2705	2705	2705	2705	0
351	20250116	145000	23443015	2705	2705	2705	2705	25
352	20250116	144900	23375390	2705	2705	2705	2705	0
353	20250116	144800	23375390	2705	2705	2705	2705	0
354	20250116	144700	23375390	2705	2705	2705	2705	0
355	20250116	144600	23375390	2705	2705	2705	2705	0
356	20250116	144500	23375390	2705	2705	2705	2705	25
357	20250116	144400	23307765	2705	2705	2705	2705	0
358	20250116	144300	23307765	2705	2705	2705	2705	0
359	20250116	144200	23307765	2705	2705	2705	2705	0
360	20250116	144100	23307765	2705	2705	2705	2705	0
361	20250116	144000	23307765	2705	2705	2705	2705	25
362	20250116	143900	23240140	2700	2700	2700	2700	0
363	20250116	143800	23240140	2700	2700	2700	2700	1
364	20250116	143700	23237440	2705	2705	2705	2705	0
365	20250116	143600	23237440	2705	2705	2705	2705	2
366	20250116	143500	23232030	2705	2705	2705	2705	26
367	20250116	143400	23161700	2705	2705	2705	2705	0
368	20250116	143300	23161700	2705	2705	2705	2705	0
369	20250116	143200	23161700	2705	2705	2705	2705	200
370	20250116	143100	22620700	2705	2705	2705	2705	0
371	20250116	143000	22620700	2705	2705	2705	2705	601
372	20250116	142900	20994995	2705	2705	2705	2705	0
373	20250116	142800	20994995	2705	2705	2705	2705	0
374	20250116	142700	20994995	2705	2705	2705	2705	0
375	20250116	142600	20994995	2705	2705	2705	2705	0
376	20250116	142500	20994995	2705	2705	2705	2705	26
377	20250116	142400	20924665	2705	2705	2705	2705	0
378	20250116	142300	20924665	2705	2705	2705	2705	0
379	20250116	142200	20924665	2705	2705	2705	2705	0
380	20250116	142100	20924665	2705	2705	2705	2705	0
381	20250116	142000	20924665	2705	2705	2705	2705	26
382	20250116	141900	20854335	2705	2705	2705	2705	0
383	20250116	141800	20854335	2705	2705	2705	2705	0
384	20250116	141700	20854335	2705	2705	2705	2705	0
385	20250116	141600	20854335	2705	2705	2705	2705	0
386	20250116	141500	20854335	2705	2705	2705	2705	0
387	20250116	141400	20854335	2705	2705	2705	2705	0
388	20250116	141300	20854335	2705	2705	2705	2705	0
389	20250116	141200	20854335	2705	2705	2705	2705	0
390	20250116	141100	20854335	2705	2705	2705	2705	0
391	20250116	141000	20854335	2705	2705	2705	2705	0
392	20250116	140900	20854335	2705	2705	2705	2705	1
393	20250116	140800	20851630	2690	2690	2690	2690	0
394	20250116	140700	20851630	2690	2690	2690	2690	0
395	20250116	140600	20851630	2690	2690	2690	2690	0
396	20250116	140500	20851630	2690	2690	2690	2690	0
397	20250116	140400	20851630	2690	2690	2690	2690	0
398	20250116	140300	20851630	2690	2690	2690	2690	0
399	20250116	140200	20851630	2690	2690	2690	2690	10
400	20250116	140100	20824730	2705	2705	2705	2705	0
401	20250116	140000	20824730	2705	2705	2705	2705	0
402	20250116	135900	20824730	2705	2705	2705	2705	0
403	20250116	135800	20824730	2705	2705	2705	2705	0
404	20250116	135700	20824730	2705	2705	2705	2705	1
405	20250116	135600	20822025	2690	2690	2690	2690	0
406	20250116	135500	20822025	2690	2690	2690	2690	0
407	20250116	135400	20822025	2690	2690	2690	2690	0
408	20250116	135300	20822025	2690	2690	2690	2690	0
409	20250116	135200	20822025	2690	2690	2690	2690	0
410	20250116	135100	20822025	2690	2690	2690	2690	0
411	20250116	135000	20822025	2690	2690	2690	2690	0
412	20250116	134900	20822025	2690	2690	2690	2690	5
413	20250116	134800	20808575	2705	2705	2705	2705	1
414	20250116	134700	20805870	2705	2705	2705	2705	0
415	20250116	134600	20805870	2705	2705	2705	2705	0
416	20250116	134500	20805870	2705	2705	2705	2705	0
417	20250116	134400	20805870	2705	2705	2705	2705	0
418	20250116	134300	20805870	2705	2705	2705	2705	0
419	20250116	134200	20805870	2705	2705	2705	2705	0
420	20250116	134100	20805870	2705	2705	2705	2705	0
421	20250116	134000	20805870	2705	2705	2705	2705	0
422	20250116	133900	20805870	2705	2705	2705	2705	0
423	20250116	133800	20805870	2705	2705	2705	2705	0
424	20250116	133700	20805870	2705	2705	2705	2705	0
425	20250116	133600	20805870	2705	2705	2705	2705	0
426	20250116	133500	20805870	2705	2705	2705	2705	0
427	20250116	133400	20805870	2705	2705	2705	2705	0
428	20250116	133300	20805870	2705	2705	2705	2705	0
429	20250116	133200	20805870	2705	2705	2705	2705	0
430	20250116	133100	20805870	2705	2705	2705	2705	0
431	20250116	133000	20805870	2705	2705	2705	2705	0
432	20250116	132900	20805870	2705	2705	2705	2705	0
433	20250116	132800	20805870	2705	2705	2705	2705	0
434	20250116	132700	20805870	2705	2705	2705	2705	6
435	20250116	132600	20789640	2690	2690	2690	2690	300
436	20250116	132500	19982640	2690	2690	2690	2690	301
437	20250116	132400	19172950	2690	2690	2690	2690	0
438	20250116	132300	19172950	2690	2690	2690	2690	0
439	20250116	132200	19172950	2690	2690	2690	2690	0
440	20250116	132100	19172950	2690	2690	2690	2690	0
441	20250116	132000	19172950	2690	2690	2690	2690	18
442	20250116	131900	19124530	2685	2685	2685	2685	1
443	20250116	131800	19121845	2690	2690	2690	2690	10
444	20250116	131700	19094945	2690	2685	2690	2685	2
445	20250116	131600	19089570	2690	2690	2690	2690	18
446	20250116	131500	19041150	2685	2690	2690	2685	11
447	20250116	131400	19011565	2690	2695	2695	2690	875
448	20250116	131300	16656890	2705	2705	2705	2705	0
449	20250116	131200	16656890	2705	2705	2705	2705	0
450	20250116	131100	16656890	2705	2705	2705	2705	0
451	20250116	131000	16656890	2705	2705	2705	2705	1
452	20250116	130900	16654185	2695	2695	2695	2695	0
453	20250116	130800	16654185	2695	2695	2695	2695	1
454	20250116	130700	16651490	2705	2705	2705	2705	3
455	20250116	130600	16643375	2705	2705	2705	2705	0
456	20250116	130500	16643375	2705	2705	2705	2705	0
457	20250116	130400	16643375	2705	2705	2705	2705	0
458	20250116	130300	16643375	2705	2705	2705	2705	0
459	20250116	130200	16643375	2705	2705	2705	2705	1
460	20250116	130100	16640670	2695	2695	2695	2695	0
461	20250116	130000	16640670	2695	2695	2695	2695	0
462	20250116	125900	16640670	2695	2695	2695	2695	0
463	20250116	125800	16640670	2695	2695	2695	2695	1
464	20250116	125700	16637975	2700	2700	2700	2700	0
465	20250116	125600	16637975	2700	2700	2700	2700	0
466	20250116	125500	16637975	2700	2700	2700	2700	5
467	20250116	125400	16624475	2705	2705	2705	2705	10
468	20250116	125300	16597425	2705	2705	2705	2705	0
469	20250116	125200	16597425	2705	2705	2705	2705	0
470	20250116	125100	16597425	2705	2705	2705	2705	0
471	20250116	125000	16597425	2705	2705	2705	2705	0
472	20250116	124900	16597425	2705	2705	2705	2705	0
473	20250116	124800	16597425	2705	2705	2705	2705	0
474	20250116	124700	16597425	2705	2705	2705	2705	1
475	20250116	124600	16594720	2705	2705	2705	2705	1
476	20250116	124500	16592015	2705	2705	2705	2705	0
477	20250116	124400	16592015	2705	2700	2705	2700	3
478	20250116	124300	16583910	2705	2700	2705	2695	17
479	20250116	124200	16538045	2710	2710	2710	2710	0
480	20250116	124100	16538045	2710	2710	2710	2710	0
481	20250116	124000	16538045	2710	2710	2710	2710	0
482	20250116	123900	16538045	2710	2710	2710	2710	0
483	20250116	123800	16538045	2710	2710	2710	2710	0
484	20250116	123700	16538045	2710	2710	2710	2710	0
485	20250116	123600	16538045	2710	2710	2710	2710	0
486	20250116	123500	16538045	2710	2710	2710	2710	0
487	20250116	123400	16538045	2710	2710	2710	2710	0
488	20250116	123300	16538045	2710	2710	2710	2710	0
489	20250116	123200	16538045	2710	2710	2710	2710	0
490	20250116	123100	16538045	2710	2710	2710	2710	0
491	20250116	123000	16538045	2710	2710	2710	2710	0
492	20250116	122900	16538045	2710	2710	2710	2710	2
493	20250116	122800	16532625	2710	2710	2710	2710	0
494	20250116	122700	16532625	2710	2710	2710	2710	0
495	20250116	122600	16532625	2710	2710	2710	2710	0
496	20250116	122500	16532625	2710	2710	2710	2710	0
497	20250116	122400	16532625	2710	2710	2710	2710	0
498	20250116	122300	16532625	2710	2710	2710	2710	0
499	20250116	122200	16532625	2710	2710	2710	2710	0
500	20250116	122100	16532625	2710	2710	2710	2710	0
501	20250116	122000	16532625	2710	2710	2710	2710	0
502	20250116	121900	16532625	2710	2710	2710	2710	0
503	20250116	121800	16532625	2710	2710	2710	2710	0
504	20250116	121700	16532625	2710	2710	2710	2710	0
505	20250116	121600	16532625	2710	2710	2710	2710	0
506	20250116	121500	16532625	2710	2710	2710	2710	0
507	20250116	121400	16532625	2710	2710	2710	2710	0
508	20250116	121300	16532625	2710	2710	2710	2710	0
509	20250116	121200	16532625	2710	2710	2710	2710	0
510	20250116	121100	16532625	2710	2710	2710	2710	0
511	20250116	121000	16532625	2710	2710	2710	2710	0
512	20250116	120900	16532625	2710	2710	2710	2710	0
513	20250116	120800	16532625	2710	2710	2710	2710	0
514	20250116	120700	16532625	2710	2710	2710	2710	0
515	20250116	120600	16532625	2710	2710	2710	2710	0
516	20250116	120500	16532625	2710	2710	2710	2710	0
517	20250116	120400	16532625	2710	2710	2710	2710	0
518	20250116	120300	16532625	2710	2710	2710	2710	0
519	20250116	120200	16532625	2710	2710	2710	2710	0
520	20250116	120100	16532625	2710	2710	2710	2710	0
521	20250116	120000	16532625	2710	2710	2710	2710	0
522	20250116	115900	16532625	2710	2710	2710	2710	0
523	20250116	115800	16532625	2710	2710	2710	2710	0
524	20250116	115700	16532625	2710	2710	2710	2710	0
525	20250116	115600	16532625	2710	2710	2710	2710	0
526	20250116	115500	16532625	2710	2710	2710	2710	0
527	20250116	115400	16532625	2710	2710	2710	2710	0
528	20250116	115300	16532625	2710	2710	2710	2710	0
529	20250116	115200	16532625	2710	2710	2710	2710	0
530	20250116	115100	16532625	2710	2710	2710	2710	0
531	20250116	115000	16532625	2710	2710	2710	2710	0
532	20250116	114900	16532625	2710	2710	2710	2710	0
533	20250116	114800	16532625	2710	2710	2710	2710	0
534	20250116	114700	16532625	2710	2710	2710	2710	0
535	20250116	114600	16532625	2710	2710	2710	2710	0
536	20250116	114500	16532625	2710	2710	2710	2710	0
537	20250116	114400	16532625	2710	2710	2710	2710	0
538	20250116	114300	16532625	2710	2710	2710	2710	0
539	20250116	114200	16532625	2710	2710	2710	2710	0
540	20250116	114100	16532625	2710	2710	2710	2710	0
541	20250116	114000	16532625	2710	2710	2710	2710	0
542	20250116	113900	16532625	2710	2710	2710	2710	0
543	20250116	113800	16532625	2710	2710	2710	2710	0
544	20250116	113700	16532625	2710	2710	2710	2710	0
545	20250116	113600	16532625	2710	2710	2710	2710	0
546	20250116	113500	16532625	2710	2710	2710	2710	0
547	20250116	113400	16532625	2710	2710	2710	2710	0
548	20250116	113300	16532625	2710	2710	2710	2710	0
549	20250116	113200	16532625	2710	2710	2710	2710	0
550	20250116	113100	16532625	2710	2710	2710	2710	0
551	20250116	113000	16532625	2710	2710	2710	2710	0
552	20250116	112900	16532625	2710	2710	2710	2710	0
553	20250116	112800	16532625	2710	2710	2710	2710	0
554	20250116	112700	16532625	2710	2710	2710	2710	0
555	20250116	112600	16532625	2710	2710	2710	2710	0
556	20250116	112500	16532625	2710	2710	2710	2710	0
557	20250116	112400	16532625	2710	2710	2710	2710	0
558	20250116	112300	16532625	2710	2710	2710	2710	0
559	20250116	112200	16532625	2710	2710	2710	2710	0
560	20250116	112100	16532625	2710	2710	2710	2710	0
561	20250116	112000	16532625	2710	2710	2710	2710	0
562	20250116	111900	16532625	2710	2710	2710	2710	1
563	20250116	111800	16529915	2695	2695	2695	2695	0
564	20250116	111700	16529915	2695	2695	2695	2695	0
565	20250116	111600	16529915	2695	2695	2695	2695	0
566	20250116	111500	16529915	2695	2695	2695	2695	0
567	20250116	111400	16529915	2695	2695	2695	2695	0
568	20250116	111300	16529915	2695	2695	2695	2695	0
569	20250116	111200	16529915	2695	2695	2695	2695	0
570	20250116	111100	16529915	2695	2695	2695	2695	0
571	20250116	111000	16529915	2695	2695	2695	2695	0
572	20250116	110900	16529915	2695	2695	2695	2695	0
573	20250116	110800	16529915	2695	2695	2695	2695	0
574	20250116	110700	16529915	2695	2695	2695	2695	0
575	20250116	110600	16529915	2695	2695	2695	2695	0
576	20250116	110500	16529915	2695	2695	2695	2695	0
577	20250116	110400	16529915	2695	2695	2695	2695	0
578	20250116	110300	16529915	2695	2695	2695	2695	33
579	20250116	110200	16440980	2710	2710	2710	2710	0
580	20250116	110100	16440980	2710	2710	2710	2710	0
581	20250116	110000	16440980	2710	2710	2710	2710	0
582	20250116	105900	16440980	2710	2710	2710	2710	0
583	20250116	105800	16440980	2710	2710	2710	2710	0
584	20250116	105700	16440980	2710	2710	2710	2710	0
585	20250116	105600	16440980	2710	2710	2710	2710	0
586	20250116	105500	16440980	2710	2710	2710	2710	0
587	20250116	105400	16440980	2710	2710	2710	2710	0
588	20250116	105300	16440980	2710	2710	2710	2710	0
589	20250116	105200	16440980	2710	2710	2710	2710	0
590	20250116	105100	16440980	2710	2710	2710	2710	0
591	20250116	105000	16440980	2710	2710	2710	2710	0
592	20250116	104900	16440980	2710	2710	2710	2710	0
593	20250116	104800	16440980	2710	2710	2710	2710	0
594	20250116	104700	16440980	2710	2710	2710	2710	0
595	20250116	104600	16440980	2710	2710	2710	2710	0
596	20250116	104500	16440980	2710	2710	2710	2710	0
597	20250116	104400	16440980	2710	2710	2710	2710	0
598	20250116	104300	16440980	2710	2705	2710	2705	28
599	20250116	104200	16365200	2705	2705	2705	2705	0
600	20250116	104100	16365200	2705	2705	2705	2705	0
601	20250116	104000	16365200	2705	2705	2705	2705	0
602	20250116	103900	16365200	2705	2705	2705	2705	0
603	20250116	103800	16365200	2705	2705	2705	2705	0
604	20250116	103700	16365200	2705	2705	2705	2705	0
605	20250116	103600	16365200	2705	2705	2705	2705	0
606	20250116	103500	16365200	2705	2705	2705	2705	0
607	20250116	103400	16365200	2705	2705	2705	2705	0
608	20250116	103300	16365200	2705	2705	2705	2705	1
609	20250116	103200	16362495	2710	2710	2710	2710	0
610	20250116	103100	16362495	2710	2710	2710	2710	0
611	20250116	103000	16362495	2710	2710	2710	2710	0
612	20250116	102900	16362495	2710	2710	2710	2710	0
613	20250116	102800	16362495	2710	2710	2710	2710	0
614	20250116	102700	16362495	2710	2710	2710	2710	0
615	20250116	102600	16362495	2710	2710	2710	2710	0
616	20250116	102500	16362495	2710	2710	2710	2710	0
617	20250116	102400	16362495	2710	2710	2710	2710	1
618	20250116	102300	16359785	2705	2705	2705	2705	1
619	20250116	102200	16357080	2710	2710	2710	2710	0
620	20250116	102100	16357080	2710	2710	2710	2710	0
621	20250116	102000	16357080	2710	2710	2710	2710	0
622	20250116	101900	16357080	2710	2710	2710	2710	18
623	20250116	101800	16308300	2710	2710	2710	2710	1
624	20250116	101700	16305590	2695	2700	2700	2695	10
625	20250116	101600	16278600	2710	2710	2710	2710	18
626	20250116	101500	16229820	2700	2700	2700	2700	1
627	20250116	101400	16227120	2710	2710	2710	2710	0
628	20250116	101300	16227120	2710	2710	2710	2710	0
629	20250116	101200	16227120	2710	2710	2710	2710	0
630	20250116	101100	16227120	2710	2710	2710	2710	0
631	20250116	101000	16227120	2710	2710	2710	2710	0
632	20250116	100900	16227120	2710	2710	2710	2710	0
633	20250116	100800	16227120	2710	2710	2710	2710	0
634	20250116	100700	16227120	2710	2710	2710	2710	0
635	20250116	100600	16227120	2710	2710	2710	2710	0
636	20250116	100500	16227120	2710	2710	2710	2710	0
637	20250116	100400	16227120	2710	2710	2710	2710	0
638	20250116	100300	16227120	2710	2710	2710	2710	19
639	20250116	100200	16175630	2710	2710	2710	2710	0
640	20250116	100100	16175630	2710	2710	2710	2710	0
641	20250116	100000	16175630	2710	2710	2710	2710	0
642	20250116	095900	16175630	2710	2700	2710	2700	6
643	20250116	095800	16159390	2710	2710	2710	2710	0
644	20250116	095700	16159390	2710	2710	2710	2710	0
645	20250116	095600	16159390	2710	2710	2710	2710	0
646	20250116	095500	16159390	2710	2710	2710	2710	1
647	20250116	095400	16156680	2700	2700	2700	2700	0
648	20250116	095300	16156680	2700	2700	2700	2700	0
649	20250116	095200	16156680	2700	2700	2700	2700	0
650	20250116	095100	16156680	2700	2700	2700	2700	0
651	20250116	095000	16156680	2700	2700	2700	2700	0
652	20250116	094900	16156680	2700	2700	2700	2700	0
653	20250116	094800	16156680	2700	2700	2700	2700	0
654	20250116	094700	16156680	2700	2700	2725	2700	21
655	20250116	094600	16099510	2730	2730	2730	2730	0
656	20250116	094500	16099510	2730	2730	2730	2730	0
657	20250116	094400	16099510	2730	2730	2730	2730	0
658	20250116	094300	16099510	2730	2725	2730	2725	55
659	20250116	094200	15949625	2725	2725	2725	2725	0
660	20250116	094100	15949625	2725	2725	2725	2725	0
661	20250116	094000	15949625	2725	2725	2725	2725	0
662	20250116	093900	15949625	2725	2725	2725	2725	0
663	20250116	093800	15949625	2725	2725	2725	2725	1
664	20250116	093700	15946900	2695	2695	2695	2695	1
665	20250116	093600	15944205	2730	2675	2730	2675	71
666	20250116	093500	15750865	2725	2725	2725	2725	0
667	20250116	093400	15750865	2725	2725	2725	2725	0
668	20250116	093300	15750865	2725	2725	2725	2725	1
669	20250116	093200	15748140	2670	2715	2715	2670	512
670	20250116	093100	14360655	2730	2730	2730	2730	0
671	20250116	093000	14360655	2730	2730	2730	2730	40
672	20250116	092900	14251455	2730	2730	2730	2730	0
673	20250116	092800	14251455	2730	2730	2730	2730	0
674	20250116	092700	14251455	2730	2730	2730	2730	0
675	20250116	092600	14251455	2730	2730	2730	2730	0
676	20250116	092500	14251455	2730	2730	2730	2730	0
677	20250116	092400	14251455	2730	2730	2730	2730	0
678	20250116	092300	14251455	2730	2730	2730	2730	0
679	20250116	092200	14251455	2730	2720	2730	2720	1887
680	20250116	092100	9113875	2720	2720	2720	2720	1
681	20250116	092000	9111155	2715	2715	2715	2715	1940
682	20250116	091900	3844055	2715	2715	2715	2715	0
683	20250116	091800	3844055	2715	2715	2715	2715	0
684	20250116	091700	3844055	2715	2715	2715	2715	0
685	20250116	091600	3844055	2715	2715	2715	2715	55
686	20250116	091500	3694730	2715	2715	2715	2715	500
687	20250116	091400	2337230	2715	2670	2715	2670	21
688	20250116	091300	2280715	2715	2715	2715	2715	0
689	20250116	091200	2280715	2715	2715	2715	2715	0
690	20250116	091100	2280715	2715	2715	2715	2715	0
691	20250116	091000	2280715	2715	2710	2715	2710	2
692	20250116	090900	2275290	2665	2665	2665	2665	1
693	20250116	090800	2272625	2720	2720	2720	2720	0
694	20250116	090700	2272625	2720	2720	2720	2720	0
695	20250116	090600	2272625	2720	2720	2720	2720	0
696	20250116	090500	2272625	2720	2720	2720	2720	0
697	20250116	090400	2272625	2720	2720	2720	2720	0
698	20250116	090300	2272625	2720	2720	2720	2720	0
699	20250116	090200	2272625	2720	2720	2720	2720	0
700	20250116	090100	2272625	2720	2720	2720	2720	0
701	20250116	090000	2272625	2720	2725	2725	2720	834