KissMeData/208350/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	204100	18805065	2935	2935	2935	2935	554
3	20250109	204000	18805065	2935	2935	2935	2935	0
4	20250109	203900	18805065	2935	2935	2935	2935	0
5	20250109	203800	18805065	2935	2935	2935	2935	0
6	20250109	203700	18805065	2935	2935	2935	2935	0
7	20250109	203600	18805065	2935	2935	2935	2935	0
8	20250109	203500	18805065	2935	2935	2935	2935	0
9	20250109	203400	18805065	2935	2935	2935	2935	0
10	20250109	203300	18805065	2935	2935	2935	2935	0
11	20250109	203200	18805065	2935	2935	2935	2935	0
12	20250109	203100	18805065	2935	2935	2935	2935	0
13	20250109	203000	18805065	2935	2935	2935	2935	0
14	20250109	202900	18805065	2935	2935	2935	2935	0
15	20250109	202800	18805065	2935	2935	2935	2935	0
16	20250109	202700	18805065	2935	2935	2935	2935	0
17	20250109	202600	18805065	2935	2935	2935	2935	0
18	20250109	202500	18805065	2935	2935	2935	2935	0
19	20250109	202400	18805065	2935	2935	2935	2935	0
20	20250109	202300	18805065	2935	2935	2935	2935	0
21	20250109	202200	18805065	2935	2935	2935	2935	0
22	20250109	202100	18805065	2935	2935	2935	2935	0
23	20250109	202000	18805065	2935	2935	2935	2935	0
24	20250109	201900	18805065	2935	2935	2935	2935	0
25	20250109	201800	18805065	2935	2935	2935	2935	0
26	20250109	201700	18805065	2935	2935	2935	2935	0
27	20250109	201600	18805065	2935	2935	2935	2935	0
28	20250109	201500	18805065	2935	2935	2935	2935	0
29	20250109	201400	18805065	2935	2935	2935	2935	0
30	20250109	201300	18805065	2935	2935	2935	2935	0
31	20250109	201200	18805065	2935	2935	2935	2935	0
32	20250109	201100	18805065	2935	2935	2935	2935	554
33	20250109	201000	18805065	2935	2935	2935	2935	0
34	20250109	200900	18805065	2935	2935	2935	2935	0
35	20250109	200800	18805065	2935	2935	2935	2935	0
36	20250109	200700	18805065	2935	2935	2935	2935	0
37	20250109	200600	18805065	2935	2935	2935	2935	0
38	20250109	200500	18805065	2935	2935	2935	2935	0
39	20250109	200400	18805065	2935	2935	2935	2935	0
40	20250109	200300	18805065	2935	2935	2935	2935	0
41	20250109	200200	18805065	2935	2935	2935	2935	0
42	20250109	200100	18805065	2935	2935	2935	2935	0
43	20250109	200000	18805065	2935	2935	2935	2935	0
44	20250109	195900	18805065	2935	2935	2935	2935	0
45	20250109	195800	18805065	2935	2935	2935	2935	0
46	20250109	195700	18805065	2935	2935	2935	2935	0
47	20250109	195600	18805065	2935	2935	2935	2935	0
48	20250109	195500	18805065	2935	2935	2935	2935	0
49	20250109	195400	18805065	2935	2935	2935	2935	0
50	20250109	195300	18805065	2935	2935	2935	2935	0
51	20250109	195200	18805065	2935	2935	2935	2935	0
52	20250109	195100	18805065	2935	2935	2935	2935	0
53	20250109	195000	18805065	2935	2935	2935	2935	0
54	20250109	194900	18805065	2935	2935	2935	2935	0
55	20250109	194800	18805065	2935	2935	2935	2935	0
56	20250109	194700	18805065	2935	2935	2935	2935	0
57	20250109	194600	18805065	2935	2935	2935	2935	0
58	20250109	194500	18805065	2935	2935	2935	2935	0
59	20250109	194400	18805065	2935	2935	2935	2935	0
60	20250109	194300	18805065	2935	2935	2935	2935	0
61	20250109	194200	18805065	2935	2935	2935	2935	0
62	20250109	194100	18805065	2935	2935	2935	2935	554
63	20250109	194000	18805065	2935	2935	2935	2935	0
64	20250109	193900	18805065	2935	2935	2935	2935	0
65	20250109	193800	18805065	2935	2935	2935	2935	0
66	20250109	193700	18805065	2935	2935	2935	2935	0
67	20250109	193600	18805065	2935	2935	2935	2935	0
68	20250109	193500	18805065	2935	2935	2935	2935	0
69	20250109	193400	18805065	2935	2935	2935	2935	0
70	20250109	193300	18805065	2935	2935	2935	2935	0
71	20250109	193200	18805065	2935	2935	2935	2935	0
72	20250109	193100	18805065	2935	2935	2935	2935	0
73	20250109	193000	18805065	2935	2935	2935	2935	0
74	20250109	192900	18805065	2935	2935	2935	2935	0
75	20250109	192800	18805065	2935	2935	2935	2935	0
76	20250109	192700	18805065	2935	2935	2935	2935	0
77	20250109	192600	18805065	2935	2935	2935	2935	0
78	20250109	192500	18805065	2935	2935	2935	2935	0
79	20250109	192400	18805065	2935	2935	2935	2935	0
80	20250109	192300	18805065	2935	2935	2935	2935	0
81	20250109	192200	18805065	2935	2935	2935	2935	0
82	20250109	192100	18805065	2935	2935	2935	2935	0
83	20250109	192000	18805065	2935	2935	2935	2935	0
84	20250109	191900	18805065	2935	2935	2935	2935	0
85	20250109	191800	18805065	2935	2935	2935	2935	0
86	20250109	191700	18805065	2935	2935	2935	2935	0
87	20250109	191600	18805065	2935	2935	2935	2935	0
88	20250109	191500	18805065	2935	2935	2935	2935	0
89	20250109	191400	18805065	2935	2935	2935	2935	0
90	20250109	191300	18805065	2935	2935	2935	2935	0
91	20250109	191200	18805065	2935	2935	2935	2935	0
92	20250109	191100	18805065	2935	2935	2935	2935	554
93	20250109	191000	18805065	2935	2935	2935	2935	0
94	20250109	190900	18805065	2935	2935	2935	2935	0
95	20250109	190800	18805065	2935	2935	2935	2935	0
96	20250109	190700	18805065	2935	2935	2935	2935	0
97	20250109	190600	18805065	2935	2935	2935	2935	0
98	20250109	190500	18805065	2935	2935	2935	2935	0
99	20250109	190400	18805065	2935	2935	2935	2935	0
100	20250109	190300	18805065	2935	2935	2935	2935	0
101	20250109	190200	18805065	2935	2935	2935	2935	0
102	20250109	190100	18805065	2935	2935	2935	2935	0
103	20250109	190000	18805065	2935	2935	2935	2935	0
104	20250109	185900	18805065	2935	2935	2935	2935	0
105	20250109	185800	18805065	2935	2935	2935	2935	0
106	20250109	185700	18805065	2935	2935	2935	2935	0
107	20250109	185600	18805065	2935	2935	2935	2935	0
108	20250109	185500	18805065	2935	2935	2935	2935	0
109	20250109	185400	18805065	2935	2935	2935	2935	0
110	20250109	185300	18805065	2935	2935	2935	2935	0
111	20250109	185200	18805065	2935	2935	2935	2935	0
112	20250109	185100	18805065	2935	2935	2935	2935	0
113	20250109	185000	18805065	2935	2935	2935	2935	0
114	20250109	184900	18805065	2935	2935	2935	2935	0
115	20250109	184800	18805065	2935	2935	2935	2935	0
116	20250109	184700	18805065	2935	2935	2935	2935	0
117	20250109	184600	18805065	2935	2935	2935	2935	0
118	20250109	184500	18805065	2935	2935	2935	2935	0
119	20250109	184400	18805065	2935	2935	2935	2935	0
120	20250109	184300	18805065	2935	2935	2935	2935	0
121	20250109	184200	18805065	2935	2935	2935	2935	0
122	20250109	184100	18805065	2935	2935	2935	2935	554
123	20250109	184000	18805065	2935	2935	2935	2935	0
124	20250109	183900	18805065	2935	2935	2935	2935	0
125	20250109	183800	18805065	2935	2935	2935	2935	0
126	20250109	183700	18805065	2935	2935	2935	2935	0
127	20250109	183600	18805065	2935	2935	2935	2935	0
128	20250109	183500	18805065	2935	2935	2935	2935	0
129	20250109	183400	18805065	2935	2935	2935	2935	0
130	20250109	183300	18805065	2935	2935	2935	2935	0
131	20250109	183200	18805065	2935	2935	2935	2935	0
132	20250109	183100	18805065	2935	2935	2935	2935	0
133	20250109	183000	18805065	2935	2935	2935	2935	0
134	20250109	182900	18805065	2935	2935	2935	2935	0
135	20250109	182800	18805065	2935	2935	2935	2935	0
136	20250109	182700	18805065	2935	2935	2935	2935	0
137	20250109	182600	18805065	2935	2935	2935	2935	0
138	20250109	182500	18805065	2935	2935	2935	2935	0
139	20250109	182400	18805065	2935	2935	2935	2935	0
140	20250109	182300	18805065	2935	2935	2935	2935	0
141	20250109	182200	18805065	2935	2935	2935	2935	0
142	20250109	182100	18805065	2935	2935	2935	2935	0
143	20250109	182000	18805065	2935	2935	2935	2935	0
144	20250109	181900	18805065	2935	2935	2935	2935	0
145	20250109	181800	18805065	2935	2935	2935	2935	0
146	20250109	181700	18805065	2935	2935	2935	2935	0
147	20250109	181600	18805065	2935	2935	2935	2935	0
148	20250109	181500	18805065	2935	2935	2935	2935	0
149	20250109	181400	18805065	2935	2935	2935	2935	0
150	20250109	181300	18805065	2935	2935	2935	2935	0
151	20250109	181200	18805065	2935	2935	2935	2935	0
152	20250109	181100	18805065	2935	2935	2935	2935	554
153	20250109	181000	18805065	2935	2935	2935	2935	0
154	20250109	180900	18805065	2935	2935	2935	2935	0
155	20250109	180800	18805065	2935	2935	2935	2935	0
156	20250109	180700	18805065	2935	2935	2935	2935	0
157	20250109	180600	18805065	2935	2935	2935	2935	0
158	20250109	180500	18805065	2935	2935	2935	2935	0
159	20250109	180400	18805065	2935	2935	2935	2935	0
160	20250109	180300	18805065	2935	2935	2935	2935	0
161	20250109	180200	18805065	2935	2935	2935	2935	0
162	20250109	180100	18805065	2935	2935	2935	2935	0
163	20250109	180000	18805065	2935	2935	2935	2935	0
164	20250109	175900	18805065	2935	2935	2935	2935	0
165	20250109	175800	18805065	2935	2935	2935	2935	0
166	20250109	175700	18805065	2935	2935	2935	2935	0
167	20250109	175600	18805065	2935	2935	2935	2935	0
168	20250109	175500	18805065	2935	2935	2935	2935	0
169	20250109	175400	18805065	2935	2935	2935	2935	0
170	20250109	175300	18805065	2935	2935	2935	2935	0
171	20250109	175200	18805065	2935	2935	2935	2935	0
172	20250109	175100	18805065	2935	2935	2935	2935	0
173	20250109	175000	18805065	2935	2935	2935	2935	0
174	20250109	174900	18805065	2935	2935	2935	2935	0
175	20250109	174800	18805065	2935	2935	2935	2935	0
176	20250109	174700	18805065	2935	2935	2935	2935	0
177	20250109	174600	18805065	2935	2935	2935	2935	0
178	20250109	174500	18805065	2935	2935	2935	2935	0
179	20250109	174400	18805065	2935	2935	2935	2935	0
180	20250109	174300	18805065	2935	2935	2935	2935	0
181	20250109	174200	18805065	2935	2935	2935	2935	0
182	20250109	174100	18805065	2935	2935	2935	2935	554
183	20250109	174000	18805065	2935	2935	2935	2935	0
184	20250109	173900	18805065	2935	2935	2935	2935	0
185	20250109	173800	18805065	2935	2935	2935	2935	0
186	20250109	173700	18805065	2935	2935	2935	2935	0
187	20250109	173600	18805065	2935	2935	2935	2935	0
188	20250109	173500	18805065	2935	2935	2935	2935	0
189	20250109	173400	18805065	2935	2935	2935	2935	0
190	20250109	173300	18805065	2935	2935	2935	2935	0
191	20250109	173200	18805065	2935	2935	2935	2935	0
192	20250109	173100	18805065	2935	2935	2935	2935	0
193	20250109	173000	18805065	2935	2935	2935	2935	0
194	20250109	172900	18805065	2935	2935	2935	2935	0
195	20250109	172800	18805065	2935	2935	2935	2935	0
196	20250109	172700	18805065	2935	2935	2935	2935	0
197	20250109	172600	18805065	2935	2935	2935	2935	0
198	20250109	172500	18805065	2935	2935	2935	2935	0
199	20250109	172400	18805065	2935	2935	2935	2935	0
200	20250109	172300	18805065	2935	2935	2935	2935	0
201	20250109	172200	18805065	2935	2935	2935	2935	0
202	20250109	172100	18805065	2935	2935	2935	2935	0
203	20250109	172000	18805065	2935	2935	2935	2935	0
204	20250109	171900	18805065	2935	2935	2935	2935	0
205	20250109	171800	18805065	2935	2935	2935	2935	0
206	20250109	171700	18805065	2935	2935	2935	2935	0
207	20250109	171600	18805065	2935	2935	2935	2935	0
208	20250109	171500	18805065	2935	2935	2935	2935	0
209	20250109	171400	18805065	2935	2935	2935	2935	0
210	20250109	171300	18805065	2935	2935	2935	2935	0
211	20250109	171200	18805065	2935	2935	2935	2935	0
212	20250109	171100	18805065	2935	2935	2935	2935	554
213	20250109	171000	18805065	2935	2935	2935	2935	0
214	20250109	170900	18805065	2935	2935	2935	2935	0
215	20250109	170800	18805065	2935	2935	2935	2935	0
216	20250109	170700	18805065	2935	2935	2935	2935	0
217	20250109	170600	18805065	2935	2935	2935	2935	0
218	20250109	170500	18805065	2935	2935	2935	2935	0
219	20250109	170400	18805065	2935	2935	2935	2935	0
220	20250109	170300	18805065	2935	2935	2935	2935	0
221	20250109	170200	18805065	2935	2935	2935	2935	0
222	20250109	170100	18805065	2935	2935	2935	2935	0
223	20250109	170000	18805065	2935	2935	2935	2935	0
224	20250109	165900	18805065	2935	2935	2935	2935	0
225	20250109	165800	18805065	2935	2935	2935	2935	0
226	20250109	165700	18805065	2935	2935	2935	2935	0
227	20250109	165600	18805065	2935	2935	2935	2935	0
228	20250109	165500	18805065	2935	2935	2935	2935	0
229	20250109	165400	18805065	2935	2935	2935	2935	0
230	20250109	165300	18805065	2935	2935	2935	2935	0
231	20250109	165200	18805065	2935	2935	2935	2935	0
232	20250109	165100	18805065	2935	2935	2935	2935	0
233	20250109	165000	18805065	2935	2935	2935	2935	0
234	20250109	164900	18805065	2935	2935	2935	2935	0
235	20250109	164800	18805065	2935	2935	2935	2935	0
236	20250109	164700	18805065	2935	2935	2935	2935	0
237	20250109	164600	18805065	2935	2935	2935	2935	0
238	20250109	164500	18805065	2935	2935	2935	2935	0
239	20250109	164400	18805065	2935	2935	2935	2935	0
240	20250109	164300	18805065	2935	2935	2935	2935	0
241	20250109	164200	18805065	2935	2935	2935	2935	0
242	20250109	164100	18805065	2935	2935	2935	2935	554
243	20250109	164000	18805065	2935	2935	2935	2935	0
244	20250109	163900	18805065	2935	2935	2935	2935	0
245	20250109	163800	18805065	2935	2935	2935	2935	0
246	20250109	163700	18805065	2935	2935	2935	2935	0
247	20250109	163600	18805065	2935	2935	2935	2935	0
248	20250109	163500	18805065	2935	2935	2935	2935	0
249	20250109	163400	18805065	2935	2935	2935	2935	0
250	20250109	163300	18805065	2935	2935	2935	2935	0
251	20250109	163200	18805065	2935	2935	2935	2935	0
252	20250109	163100	18805065	2935	2935	2935	2935	0
253	20250109	163000	18805065	2935	2935	2935	2935	0
254	20250109	162900	18805065	2935	2935	2935	2935	0
255	20250109	162800	18805065	2935	2935	2935	2935	0
256	20250109	162700	18805065	2935	2935	2935	2935	0
257	20250109	162600	18805065	2935	2935	2935	2935	0
258	20250109	162500	18805065	2935	2935	2935	2935	0
259	20250109	162400	18805065	2935	2935	2935	2935	0
260	20250109	162300	18805065	2935	2935	2935	2935	0
261	20250109	162200	18805065	2935	2935	2935	2935	0
262	20250109	162100	18805065	2935	2935	2935	2935	0
263	20250109	162000	18805065	2935	2935	2935	2935	0
264	20250109	161900	18805065	2935	2935	2935	2935	0
265	20250109	161800	18805065	2935	2935	2935	2935	0
266	20250109	161700	18805065	2935	2935	2935	2935	0
267	20250109	161600	18805065	2935	2935	2935	2935	0
268	20250109	161500	18805065	2935	2935	2935	2935	0
269	20250109	161400	18805065	2935	2935	2935	2935	0
270	20250109	161300	18805065	2935	2935	2935	2935	0
271	20250109	161200	18805065	2935	2935	2935	2935	0
272	20250109	161100	18805065	2935	2935	2935	2935	554
273	20250109	161000	18805065	2935	2935	2935	2935	0
274	20250109	160900	18805065	2935	2935	2935	2935	0
275	20250109	160800	18805065	2935	2935	2935	2935	0
276	20250109	160700	18805065	2935	2935	2935	2935	0
277	20250109	160600	18805065	2935	2935	2935	2935	0
278	20250109	160500	18805065	2935	2935	2935	2935	0
279	20250109	160400	18805065	2935	2935	2935	2935	0
280	20250109	160300	18805065	2935	2935	2935	2935	0
281	20250109	160200	18805065	2935	2935	2935	2935	0
282	20250109	160100	18805065	2935	2935	2935	2935	0
283	20250109	160000	18805065	2935	2935	2935	2935	0
284	20250109	155900	18805065	2935	2935	2935	2935	0
285	20250109	155800	18805065	2935	2935	2935	2935	0
286	20250109	155700	18805065	2935	2935	2935	2935	0
287	20250109	155600	18805065	2935	2935	2935	2935	0
288	20250109	155500	18805065	2935	2935	2935	2935	0
289	20250109	155400	18805065	2935	2935	2935	2935	0
290	20250109	155300	18805065	2935	2935	2935	2935	0
291	20250109	155200	18805065	2935	2935	2935	2935	0
292	20250109	155100	18805065	2935	2935	2935	2935	0
293	20250109	155000	18805065	2935	2935	2935	2935	0
294	20250109	154900	18805065	2935	2935	2935	2935	0
295	20250109	154800	18805065	2935	2935	2935	2935	0
296	20250109	154700	18805065	2935	2935	2935	2935	0
297	20250109	154600	18805065	2935	2935	2935	2935	0
298	20250109	154500	18805065	2935	2935	2935	2935	0
299	20250109	154400	18805065	2935	2935	2935	2935	0
300	20250109	154300	18805065	2935	2935	2935	2935	0
301	20250109	154200	18805065	2935	2935	2935	2935	0
302	20250109	154100	18805065	2935	2935	2935	2935	554
303	20250109	154000	18805065	2935	2935	2935	2935	0
304	20250109	153900	18805065	2935	2935	2935	2935	0
305	20250109	153800	18805065	2935	2935	2935	2935	0
306	20250109	153700	18805065	2935	2935	2935	2935	0
307	20250109	153600	18805065	2935	2935	2935	2935	0
308	20250109	153500	18805065	2935	2935	2935	2935	0
309	20250109	153400	18805065	2935	2935	2935	2935	0
310	20250109	153300	18805065	2935	2935	2935	2935	0
311	20250109	153200	18805065	2935	2935	2935	2935	0
312	20250109	153100	18805065	2935	2935	2935	2935	0
313	20250109	153000	18805065	2935	2935	2935	2935	554
314	20250109	152900	17179075	2960	2960	2960	2960	0
315	20250109	152800	17179075	2960	2960	2960	2960	0
316	20250109	152700	17179075	2960	2960	2960	2960	0
317	20250109	152600	17179075	2960	2960	2960	2960	0
318	20250109	152500	17179075	2960	2960	2960	2960	0
319	20250109	152400	17179075	2960	2960	2960	2960	0
320	20250109	152300	17179075	2960	2960	2960	2960	0
321	20250109	152200	17179075	2960	2960	2960	2960	0
322	20250109	152100	17179075	2960	2960	2960	2960	0
323	20250109	152000	17179075	2960	2960	2960	2960	0
324	20250109	151900	17179075	2960	2960	2960	2960	0
325	20250109	151800	17179075	2960	2960	2960	2960	0
326	20250109	151700	17179075	2960	2960	2960	2960	0
327	20250109	151600	17179075	2960	2960	2960	2960	0
328	20250109	151500	17179075	2960	2960	2960	2960	0
329	20250109	151400	17179075	2960	2960	2960	2960	0
330	20250109	151300	17179075	2960	2960	2960	2960	0
331	20250109	151200	17179075	2960	2945	2960	2945	133
332	20250109	151100	16787375	2960	2960	2960	2960	0
333	20250109	151000	16787375	2960	2945	2960	2945	2
334	20250109	150900	16781470	2960	2960	2960	2960	0
335	20250109	150800	16781470	2960	2960	2960	2960	0
336	20250109	150700	16781470	2960	2960	2960	2960	0
337	20250109	150600	16781470	2960	2960	2960	2960	0
338	20250109	150500	16781470	2960	2960	2960	2960	0
339	20250109	150400	16781470	2960	2960	2960	2960	0
340	20250109	150300	16781470	2960	2960	2960	2960	0
341	20250109	150200	16781470	2960	2960	2960	2960	0
342	20250109	150100	16781470	2960	2960	2960	2960	0
343	20250109	150000	16781470	2960	2960	2960	2960	0
344	20250109	145900	16781470	2960	2960	2960	2960	0
345	20250109	145800	16781470	2960	2960	2960	2960	0
346	20250109	145700	16781470	2960	2960	2960	2960	0
347	20250109	145600	16781470	2960	2960	2960	2960	0
348	20250109	145500	16781470	2960	2945	2960	2945	17
349	20250109	145400	16731390	2945	2945	2945	2945	0
350	20250109	145300	16731390	2945	2945	2945	2945	0
351	20250109	145200	16731390	2945	2945	2945	2945	0
352	20250109	145100	16731390	2945	2945	2945	2945	0
353	20250109	145000	16731390	2945	2945	2945	2945	2
354	20250109	144900	16725500	2945	2945	2945	2945	0
355	20250109	144800	16725500	2945	2945	2945	2945	0
356	20250109	144700	16725500	2945	2945	2945	2945	0
357	20250109	144600	16725500	2945	2945	2945	2945	0
358	20250109	144500	16725500	2945	2945	2945	2945	0
359	20250109	144400	16725500	2945	2945	2945	2945	0
360	20250109	144300	16725500	2945	2945	2945	2945	0
361	20250109	144200	16725500	2945	2945	2945	2945	0
362	20250109	144100	16725500	2945	2945	2945	2945	0
363	20250109	144000	16725500	2945	2945	2945	2945	0
364	20250109	143900	16725500	2945	2945	2945	2945	0
365	20250109	143800	16725500	2945	2945	2945	2945	0
366	20250109	143700	16725500	2945	2945	2945	2945	0
367	20250109	143600	16725500	2945	2945	2945	2945	0
368	20250109	143500	16725500	2945	2945	2945	2945	0
369	20250109	143400	16725500	2945	2945	2945	2945	0
370	20250109	143300	16725500	2945	2945	2945	2945	2
371	20250109	143200	16719610	2955	2955	2955	2955	0
372	20250109	143100	16719610	2955	2955	2955	2955	0
373	20250109	143000	16719610	2955	2955	2955	2955	0
374	20250109	142900	16719610	2955	2955	2955	2955	0
375	20250109	142800	16719610	2955	2955	2955	2955	1
376	20250109	142700	16716655	2955	2955	2955	2955	0
377	20250109	142600	16716655	2955	2955	2955	2955	0
378	20250109	142500	16716655	2955	2955	2955	2955	0
379	20250109	142400	16716655	2955	2955	2955	2955	0
380	20250109	142300	16716655	2955	2955	2955	2955	0
381	20250109	142200	16716655	2955	2955	2955	2955	0
382	20250109	142100	16716655	2955	2955	2955	2955	0
383	20250109	142000	16716655	2955	2955	2955	2955	0
384	20250109	141900	16716655	2955	2955	2955	2955	0
385	20250109	141800	16716655	2955	2955	2955	2955	0
386	20250109	141700	16716655	2955	2955	2955	2955	6
387	20250109	141600	16698925	2945	2945	2945	2945	2
388	20250109	141500	16693035	2945	2945	2945	2945	0
389	20250109	141400	16693035	2945	2945	2945	2945	0
390	20250109	141300	16693035	2945	2945	2945	2945	0
391	20250109	141200	16693035	2945	2945	2945	2945	0
392	20250109	141100	16693035	2945	2945	2945	2945	0
393	20250109	141000	16693035	2945	2945	2945	2945	0
394	20250109	140900	16693035	2945	2945	2945	2945	0
395	20250109	140800	16693035	2945	2945	2945	2945	0
396	20250109	140700	16693035	2945	2945	2945	2945	0
397	20250109	140600	16693035	2945	2945	2945	2945	0
398	20250109	140500	16693035	2945	2945	2945	2945	0
399	20250109	140400	16693035	2945	2945	2945	2945	0
400	20250109	140300	16693035	2945	2945	2945	2945	0
401	20250109	140200	16693035	2945	2945	2945	2945	0
402	20250109	140100	16693035	2945	2945	2945	2945	0
403	20250109	140000	16693035	2945	2945	2945	2945	0
404	20250109	135900	16693035	2945	2945	2945	2945	2
405	20250109	135800	16687145	2965	2965	2965	2965	0
406	20250109	135700	16687145	2965	2965	2965	2965	0
407	20250109	135600	16687145	2965	2965	2965	2965	0
408	20250109	135500	16687145	2965	2965	2965	2965	0
409	20250109	135400	16687145	2965	2965	2965	2965	0
410	20250109	135300	16687145	2965	2965	2965	2965	0
411	20250109	135200	16687145	2965	2965	2965	2965	0
412	20250109	135100	16687145	2965	2965	2965	2965	0
413	20250109	135000	16687145	2965	2965	2965	2965	0
414	20250109	134900	16687145	2965	2965	2965	2965	0
415	20250109	134800	16687145	2965	2965	2965	2965	0
416	20250109	134700	16687145	2965	2965	2965	2965	0
417	20250109	134600	16687145	2965	2965	2965	2965	0
418	20250109	134500	16687145	2965	2965	2965	2965	0
419	20250109	134400	16687145	2965	2965	2965	2965	1
420	20250109	134300	16684180	2945	2945	2945	2945	0
421	20250109	134200	16684180	2945	2945	2945	2945	3
422	20250109	134100	16675345	2945	2945	2945	2945	0
423	20250109	134000	16675345	2945	2945	2945	2945	0
424	20250109	133900	16675345	2945	2945	2945	2945	0
425	20250109	133800	16675345	2945	2945	2945	2945	0
426	20250109	133700	16675345	2945	2945	2945	2945	0
427	20250109	133600	16675345	2945	2945	2945	2945	0
428	20250109	133500	16675345	2945	2945	2945	2945	0
429	20250109	133400	16675345	2945	2945	2945	2945	0
430	20250109	133300	16675345	2945	2945	2945	2945	0
431	20250109	133200	16675345	2945	2945	2945	2945	0
432	20250109	133100	16675345	2945	2945	2945	2945	0
433	20250109	133000	16675345	2945	2945	2945	2945	0
434	20250109	132900	16675345	2945	2945	2945	2945	0
435	20250109	132800	16675345	2945	2945	2945	2945	5
436	20250109	132700	16660620	2945	2945	2945	2945	0
437	20250109	132600	16660620	2945	2945	2945	2945	0
438	20250109	132500	16660620	2945	2945	2945	2945	3
439	20250109	132400	16651785	2965	2965	2965	2965	0
440	20250109	132300	16651785	2965	2965	2965	2965	0
441	20250109	132200	16651785	2965	2965	2965	2965	0
442	20250109	132100	16651785	2965	2965	2965	2965	0
443	20250109	132000	16651785	2965	2965	2965	2965	0
444	20250109	131900	16651785	2965	2965	2965	2965	0
445	20250109	131800	16651785	2965	2965	2965	2965	0
446	20250109	131700	16651785	2965	2965	2965	2965	0
447	20250109	131600	16651785	2965	2965	2965	2965	0
448	20250109	131500	16651785	2965	2965	2965	2965	0
449	20250109	131400	16651785	2965	2965	2965	2965	0
450	20250109	131300	16651785	2965	2965	2965	2965	0
451	20250109	131200	16651785	2965	2965	2965	2965	0
452	20250109	131100	16651785	2965	2965	2965	2965	0
453	20250109	131000	16651785	2965	2965	2965	2965	0
454	20250109	130900	16651785	2965	2965	2965	2965	0
455	20250109	130800	16651785	2965	2950	2965	2945	4
456	20250109	130700	16639975	2975	2975	2975	2975	0
457	20250109	130600	16639975	2975	2975	2975	2975	0
458	20250109	130500	16639975	2975	2975	2975	2975	0
459	20250109	130400	16639975	2975	2975	2975	2975	0
460	20250109	130300	16639975	2975	2975	2975	2975	0
461	20250109	130200	16639975	2975	2975	2975	2975	0
462	20250109	130100	16639975	2975	2975	2975	2975	0
463	20250109	130000	16639975	2975	2975	2975	2975	0
464	20250109	125900	16639975	2975	2975	2975	2975	1
465	20250109	125800	16637000	2950	2950	2950	2950	11
466	20250109	125700	16604550	2975	2975	2975	2975	0
467	20250109	125600	16604550	2975	2975	2975	2975	0
468	20250109	125500	16604550	2975	2960	2975	2960	2
469	20250109	125400	16598615	2950	2950	2950	2950	0
470	20250109	125300	16598615	2950	2950	2950	2950	0
471	20250109	125200	16598615	2950	2950	2950	2950	0
472	20250109	125100	16598615	2950	2950	2950	2950	3
473	20250109	125000	16589765	2950	2950	2950	2950	0
474	20250109	124900	16589765	2950	2950	2950	2950	0
475	20250109	124800	16589765	2950	2950	2950	2950	0
476	20250109	124700	16589765	2950	2950	2950	2950	0
477	20250109	124600	16589765	2950	2950	2950	2950	0
478	20250109	124500	16589765	2950	2950	2950	2950	0
479	20250109	124400	16589765	2950	2950	2950	2950	0
480	20250109	124300	16589765	2950	2950	2950	2950	0
481	20250109	124200	16589765	2950	2950	2950	2950	0
482	20250109	124100	16589765	2950	2950	2950	2950	0
483	20250109	124000	16589765	2950	2950	2950	2950	0
484	20250109	123900	16589765	2950	2950	2950	2950	0
485	20250109	123800	16589765	2950	2950	2950	2950	0
486	20250109	123700	16589765	2950	2950	2950	2950	0
487	20250109	123600	16589765	2950	2950	2950	2950	0
488	20250109	123500	16589765	2950	2950	2950	2950	0
489	20250109	123400	16589765	2950	2950	2950	2950	3
490	20250109	123300	16580915	2950	2950	2950	2950	0
491	20250109	123200	16580915	2950	2950	2950	2950	0
492	20250109	123100	16580915	2950	2950	2950	2950	0
493	20250109	123000	16580915	2950	2950	2950	2950	0
494	20250109	122900	16580915	2950	2950	2950	2950	0
495	20250109	122800	16580915	2950	2950	2950	2950	0
496	20250109	122700	16580915	2950	2950	2950	2950	0
497	20250109	122600	16580915	2950	2950	2950	2950	0
498	20250109	122500	16580915	2950	2950	2950	2950	0
499	20250109	122400	16580915	2950	2950	2950	2950	0
500	20250109	122300	16580915	2950	2950	2950	2950	0
501	20250109	122200	16580915	2950	2950	2950	2950	0
502	20250109	122100	16580915	2950	2950	2950	2950	0
503	20250109	122000	16580915	2950	2950	2950	2950	0
504	20250109	121900	16580915	2950	2950	2950	2950	0
505	20250109	121800	16580915	2950	2950	2950	2950	0
506	20250109	121700	16580915	2950	2955	2955	2950	3
507	20250109	121600	16572060	2975	2975	2975	2975	0
508	20250109	121500	16572060	2975	2975	2975	2975	0
509	20250109	121400	16572060	2975	2975	2975	2975	0
510	20250109	121300	16572060	2975	2975	2975	2975	0
511	20250109	121200	16572060	2975	2975	2975	2975	0
512	20250109	121100	16572060	2975	2975	2975	2975	0
513	20250109	121000	16572060	2975	2975	2975	2975	0
514	20250109	120900	16572060	2975	2975	2975	2975	0
515	20250109	120800	16572060	2975	2975	2975	2975	0
516	20250109	120700	16572060	2975	2975	2975	2975	0
517	20250109	120600	16572060	2975	2975	2975	2975	0
518	20250109	120500	16572060	2975	2975	2975	2975	0
519	20250109	120400	16572060	2975	2960	2975	2960	2
520	20250109	120300	16566125	2950	2950	2950	2950	0
521	20250109	120200	16566125	2950	2950	2950	2950	0
522	20250109	120100	16566125	2950	2950	2950	2950	0
523	20250109	120000	16566125	2950	2950	2950	2950	3
524	20250109	115900	16557275	2950	2950	2950	2950	0
525	20250109	115800	16557275	2950	2950	2950	2950	0
526	20250109	115700	16557275	2950	2950	2950	2950	0
527	20250109	115600	16557275	2950	2950	2950	2950	0
528	20250109	115500	16557275	2950	2950	2950	2950	0
529	20250109	115400	16557275	2950	2950	2950	2950	0
530	20250109	115300	16557275	2950	2950	2950	2950	0
531	20250109	115200	16557275	2950	2950	2950	2950	0
532	20250109	115100	16557275	2950	2950	2950	2950	0
533	20250109	115000	16557275	2950	2950	2950	2950	0
534	20250109	114900	16557275	2950	2950	2950	2950	0
535	20250109	114800	16557275	2950	2950	2950	2950	0
536	20250109	114700	16557275	2950	2950	2950	2950	0
537	20250109	114600	16557275	2950	2950	2950	2950	0
538	20250109	114500	16557275	2950	2950	2950	2950	0
539	20250109	114400	16557275	2950	2950	2950	2950	0
540	20250109	114300	16557275	2950	2950	2950	2950	3
541	20250109	114200	16548425	2960	2960	2960	2960	0
542	20250109	114100	16548425	2960	2960	2960	2960	0
543	20250109	114000	16548425	2960	2960	2960	2960	0
544	20250109	113900	16548425	2960	2960	2960	2960	0
545	20250109	113800	16548425	2960	2960	2960	2960	0
546	20250109	113700	16548425	2960	2960	2960	2960	0
547	20250109	113600	16548425	2960	2960	2960	2960	0
548	20250109	113500	16548425	2960	2960	2960	2960	0
549	20250109	113400	16548425	2960	2960	2960	2960	0
550	20250109	113300	16548425	2960	2960	2960	2960	0
551	20250109	113200	16548425	2960	2960	2960	2960	1
552	20250109	113100	16545465	2950	2950	2950	2950	0
553	20250109	113000	16545465	2950	2950	2950	2950	0
554	20250109	112900	16545465	2950	2950	2950	2950	0
555	20250109	112800	16545465	2950	2950	2950	2950	0
556	20250109	112700	16545465	2950	2950	2950	2950	0
557	20250109	112600	16545465	2950	2950	2950	2950	3
558	20250109	112500	16536615	2980	2980	2980	2980	0
559	20250109	112400	16536615	2980	2980	2980	2980	0
560	20250109	112300	16536615	2980	2980	2980	2980	0
561	20250109	112200	16536615	2980	2980	2980	2980	0
562	20250109	112100	16536615	2980	2980	2980	2980	0
563	20250109	112000	16536615	2980	2980	2980	2980	0
564	20250109	111900	16536615	2980	2980	2980	2980	0
565	20250109	111800	16536615	2980	2980	2980	2980	0
566	20250109	111700	16536615	2980	2980	2980	2980	0
567	20250109	111600	16536615	2980	2980	2980	2980	0
568	20250109	111500	16536615	2980	2980	2980	2980	1
569	20250109	111400	16533635	2950	2950	2950	2950	0
570	20250109	111300	16533635	2950	2950	2950	2950	0
571	20250109	111200	16533635	2950	2950	2950	2950	0
572	20250109	111100	16533635	2950	2950	2950	2950	0
573	20250109	111000	16533635	2950	2950	2950	2950	0
574	20250109	110900	16533635	2950	2950	2950	2950	3
575	20250109	110800	16524785	2990	2990	2990	2990	0
576	20250109	110700	16524785	2990	2990	2990	2990	0
577	20250109	110600	16524785	2990	2990	2990	2990	0
578	20250109	110500	16524785	2990	2990	2990	2990	0
579	20250109	110400	16524785	2990	2990	2990	2990	0
580	20250109	110300	16524785	2990	2970	2990	2970	676
581	20250109	110200	14509795	2960	2960	2960	2960	0
582	20250109	110100	14509795	2960	2960	2960	2960	0
583	20250109	110000	14509795	2960	2960	2960	2960	17
584	20250109	105900	14459475	2950	2950	2950	2950	0
585	20250109	105800	14459475	2950	2950	2950	2950	0
586	20250109	105700	14459475	2950	2950	2950	2950	0
587	20250109	105600	14459475	2950	2955	2985	2950	31
588	20250109	105500	14367435	2945	2945	2945	2945	0
589	20250109	105400	14367435	2945	2945	2945	2945	0
590	20250109	105300	14367435	2945	2945	2945	2945	0
591	20250109	105200	14367435	2945	2950	2950	2945	3
592	20250109	105100	14358590	2945	2945	2945	2945	0
593	20250109	105000	14358590	2945	2945	2945	2945	0
594	20250109	104900	14358590	2945	2945	2945	2945	0
595	20250109	104800	14358590	2945	2945	2945	2945	0
596	20250109	104700	14358590	2945	2945	2945	2945	0
597	20250109	104600	14358590	2945	2945	2945	2945	0
598	20250109	104500	14358590	2945	2945	2945	2945	0
599	20250109	104400	14358590	2945	2945	2945	2945	0
600	20250109	104300	14358590	2945	2945	2945	2945	0
601	20250109	104200	14358590	2945	2945	2945	2945	0
602	20250109	104100	14358590	2945	2945	2945	2945	0
603	20250109	104000	14358590	2945	2945	2945	2945	0
604	20250109	103900	14358590	2945	2945	2945	2945	0
605	20250109	103800	14358590	2945	2945	2945	2945	0
606	20250109	103700	14358590	2945	2945	2945	2945	0
607	20250109	103600	14358590	2945	2945	2945	2945	0
608	20250109	103500	14358590	2945	2945	2945	2945	3
609	20250109	103400	14349755	2945	2945	2945	2945	0
610	20250109	103300	14349755	2945	2945	2945	2945	0
611	20250109	103200	14349755	2945	2945	2945	2945	0
612	20250109	103100	14349755	2945	2945	2945	2945	0
613	20250109	103000	14349755	2945	2945	2945	2945	89
614	20250109	102900	14087650	2945	2945	2945	2945	0
615	20250109	102800	14087650	2945	2945	2945	2945	0
616	20250109	102700	14087650	2945	2945	2945	2945	0
617	20250109	102600	14087650	2945	2945	2945	2945	1
618	20250109	102500	14084705	2935	2935	2935	2935	4
619	20250109	102400	14072965	2945	2945	2945	2945	0
620	20250109	102300	14072965	2945	2945	2945	2945	0
621	20250109	102200	14072965	2945	2945	2945	2945	0
622	20250109	102100	14072965	2945	2945	2945	2945	0
623	20250109	102000	14072965	2945	2945	2945	2945	0
624	20250109	101900	14072965	2945	2945	2945	2945	25
625	20250109	101800	13999340	2935	2935	2955	2935	15
626	20250109	101700	13955285	2945	2945	2945	2945	0
627	20250109	101600	13955285	2945	2945	2945	2945	0
628	20250109	101500	13955285	2945	2945	2945	2945	0
629	20250109	101400	13955285	2945	2945	2945	2945	0
630	20250109	101300	13955285	2945	2945	2945	2945	0
631	20250109	101200	13955285	2945	2945	2945	2945	68
632	20250109	101100	13755025	2950	2950	2950	2950	0
633	20250109	101000	13755025	2950	2950	2950	2950	0
634	20250109	100900	13755025	2950	2950	2950	2950	0
635	20250109	100800	13755025	2950	2950	2950	2950	0
636	20250109	100700	13755025	2950	2950	2950	2950	0
637	20250109	100600	13755025	2950	2950	2950	2950	0
638	20250109	100500	13755025	2950	2950	2950	2950	21
639	20250109	100400	13693075	2940	2940	2940	2940	0
640	20250109	100300	13693075	2940	2940	2940	2940	0
641	20250109	100200	13693075	2940	2940	2940	2940	0
642	20250109	100100	13693075	2940	2940	2940	2940	3
643	20250109	100000	13684255	2950	2950	2950	2950	0
644	20250109	095900	13684255	2950	2950	2950	2950	0
645	20250109	095800	13684255	2950	2950	2950	2950	0
646	20250109	095700	13684255	2950	2950	2950	2950	1
647	20250109	095600	13681305	2940	2940	2940	2940	6
648	20250109	095500	13663665	2940	2940	2940	2940	0
649	20250109	095400	13663665	2940	2940	2940	2940	0
650	20250109	095300	13663665	2940	2940	2940	2940	0
651	20250109	095200	13663665	2940	2940	2940	2940	0
652	20250109	095100	13663665	2940	2940	2940	2940	0
653	20250109	095000	13663665	2940	2940	2940	2940	0
654	20250109	094900	13663665	2940	2940	2940	2940	0
655	20250109	094800	13663665	2940	2940	2940	2940	0
656	20250109	094700	13663665	2940	2940	2940	2940	10
657	20250109	094600	13634265	2940	2935	2940	2930	750
658	20250109	094500	11435650	2955	2955	2955	2955	0
659	20250109	094400	11435650	2955	2945	2955	2945	22
660	20250109	094300	11370850	2955	2955	2955	2955	0
661	20250109	094200	11370850	2955	2955	2955	2955	7
662	20250109	094100	11350165	2995	2995	2995	2995	0
663	20250109	094000	11350165	2995	2995	2995	2995	0
664	20250109	093900	11350165	2995	2945	2995	2940	609
665	20250109	093800	9559020	2945	2950	2950	2945	65
666	20250109	093700	9367420	2950	2950	2950	2950	156
667	20250109	093600	8907220	2950	2950	2950	2950	29
668	20250109	093500	8821670	2955	2955	2955	2955	70
669	20250109	093400	8614820	2945	2955	2955	2945	614
670	20250109	093300	6804075	2955	2960	2960	2955	500
671	20250109	093200	5325370	2995	2995	2995	2995	0
672	20250109	093100	5325370	2995	2995	2995	2995	0
673	20250109	093000	5325370	2995	2995	2995	2995	0
674	20250109	092900	5325370	2995	2995	2995	2995	1
675	20250109	092800	5322375	2960	2960	2960	2960	0
676	20250109	092700	5322375	2960	2960	2960	2960	3
677	20250109	092600	5313495	3005	3005	3005	3005	0
678	20250109	092500	5313495	3005	3005	3005	3005	0
679	20250109	092400	5313495	3005	3005	3005	3005	0
680	20250109	092300	5313495	3005	3005	3005	3005	0
681	20250109	092200	5313495	3005	3005	3005	3005	0
682	20250109	092100	5313495	3005	3005	3005	3005	0
683	20250109	092000	5313495	3005	3005	3005	3005	0
684	20250109	091900	5313495	3005	2955	3005	2955	996
685	20250109	091800	2370265	3005	2965	3005	2960	121
686	20250109	091700	2011765	3005	3005	3005	3005	0
687	20250109	091600	2011765	3005	3005	3005	3005	0
688	20250109	091500	2011765	3005	3005	3005	3005	0
689	20250109	091400	2011765	3005	3005	3005	3005	0
690	20250109	091300	2011765	3005	3005	3005	3005	0
691	20250109	091200	2011765	3005	3005	3005	3005	0
692	20250109	091100	2011765	3005	3005	3005	3005	0
693	20250109	091000	2011765	3005	3005	3005	3005	0
694	20250109	090900	2011765	3005	3005	3005	3005	0
695	20250109	090800	2011765	3005	3005	3005	3005	0
696	20250109	090700	2011765	3005	3005	3005	3005	1
697	20250109	090600	2008760	2940	2940	2940	2940	0
698	20250109	090500	2008760	2940	2975	2975	2940	542
699	20250109	090400	407990	2975	2990	2990	2975	58
700	20250109	090300	235350	3000	3000	3000	3000	33
701	20250109	090200	136350	3030	3030	3030	3030	0
702	20250109	090100	136350	3030	3030	3030	3030	0
703	20250109	090000	136350	3030	3030	3030	3030	45