KissMeData/290720/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	210600	43083685	2715	2715	2715	2715	219
3	20250115	210500	43083685	2715	2715	2715	2715	0
4	20250115	210400	43083685	2715	2715	2715	2715	0
5	20250115	210300	43083685	2715	2715	2715	2715	0
6	20250115	210200	43083685	2715	2715	2715	2715	0
7	20250115	210100	43083685	2715	2715	2715	2715	0
8	20250115	210000	43083685	2715	2715	2715	2715	0
9	20250115	205900	43083685	2715	2715	2715	2715	0
10	20250115	205800	43083685	2715	2715	2715	2715	0
11	20250115	205700	43083685	2715	2715	2715	2715	0
12	20250115	205600	43083685	2715	2715	2715	2715	0
13	20250115	205500	43083685	2715	2715	2715	2715	0
14	20250115	205400	43083685	2715	2715	2715	2715	0
15	20250115	205300	43083685	2715	2715	2715	2715	0
16	20250115	205200	43083685	2715	2715	2715	2715	0
17	20250115	205100	43083685	2715	2715	2715	2715	0
18	20250115	205000	43083685	2715	2715	2715	2715	0
19	20250115	204900	43083685	2715	2715	2715	2715	0
20	20250115	204800	43083685	2715	2715	2715	2715	0
21	20250115	204700	43083685	2715	2715	2715	2715	0
22	20250115	204600	43083685	2715	2715	2715	2715	0
23	20250115	204500	43083685	2715	2715	2715	2715	0
24	20250115	204400	43083685	2715	2715	2715	2715	0
25	20250115	204300	43083685	2715	2715	2715	2715	0
26	20250115	204200	43083685	2715	2715	2715	2715	0
27	20250115	204100	43083685	2715	2715	2715	2715	0
28	20250115	204000	43083685	2715	2715	2715	2715	0
29	20250115	203900	43083685	2715	2715	2715	2715	0
30	20250115	203800	43083685	2715	2715	2715	2715	0
31	20250115	203700	43083685	2715	2715	2715	2715	0
32	20250115	203600	43083685	2715	2715	2715	2715	219
33	20250115	203500	43083685	2715	2715	2715	2715	0
34	20250115	203400	43083685	2715	2715	2715	2715	0
35	20250115	203300	43083685	2715	2715	2715	2715	0
36	20250115	203200	43083685	2715	2715	2715	2715	0
37	20250115	203100	43083685	2715	2715	2715	2715	0
38	20250115	203000	43083685	2715	2715	2715	2715	0
39	20250115	202900	43083685	2715	2715	2715	2715	0
40	20250115	202800	43083685	2715	2715	2715	2715	0
41	20250115	202700	43083685	2715	2715	2715	2715	0
42	20250115	202600	43083685	2715	2715	2715	2715	0
43	20250115	202500	43083685	2715	2715	2715	2715	0
44	20250115	202400	43083685	2715	2715	2715	2715	0
45	20250115	202300	43083685	2715	2715	2715	2715	0
46	20250115	202200	43083685	2715	2715	2715	2715	0
47	20250115	202100	43083685	2715	2715	2715	2715	0
48	20250115	202000	43083685	2715	2715	2715	2715	0
49	20250115	201900	43083685	2715	2715	2715	2715	0
50	20250115	201800	43083685	2715	2715	2715	2715	0
51	20250115	201700	43083685	2715	2715	2715	2715	0
52	20250115	201600	43083685	2715	2715	2715	2715	0
53	20250115	201500	43083685	2715	2715	2715	2715	0
54	20250115	201400	43083685	2715	2715	2715	2715	0
55	20250115	201300	43083685	2715	2715	2715	2715	0
56	20250115	201200	43083685	2715	2715	2715	2715	0
57	20250115	201100	43083685	2715	2715	2715	2715	0
58	20250115	201000	43083685	2715	2715	2715	2715	0
59	20250115	200900	43083685	2715	2715	2715	2715	0
60	20250115	200800	43083685	2715	2715	2715	2715	0
61	20250115	200700	43083685	2715	2715	2715	2715	0
62	20250115	200600	43083685	2715	2715	2715	2715	219
63	20250115	200500	43083685	2715	2715	2715	2715	0
64	20250115	200400	43083685	2715	2715	2715	2715	0
65	20250115	200300	43083685	2715	2715	2715	2715	0
66	20250115	200200	43083685	2715	2715	2715	2715	0
67	20250115	200100	43083685	2715	2715	2715	2715	0
68	20250115	200000	43083685	2715	2715	2715	2715	0
69	20250115	195900	43083685	2715	2715	2715	2715	0
70	20250115	195800	43083685	2715	2715	2715	2715	0
71	20250115	195700	43083685	2715	2715	2715	2715	0
72	20250115	195600	43083685	2715	2715	2715	2715	0
73	20250115	195500	43083685	2715	2715	2715	2715	0
74	20250115	195400	43083685	2715	2715	2715	2715	0
75	20250115	195300	43083685	2715	2715	2715	2715	0
76	20250115	195200	43083685	2715	2715	2715	2715	0
77	20250115	195100	43083685	2715	2715	2715	2715	0
78	20250115	195000	43083685	2715	2715	2715	2715	0
79	20250115	194900	43083685	2715	2715	2715	2715	0
80	20250115	194800	43083685	2715	2715	2715	2715	0
81	20250115	194700	43083685	2715	2715	2715	2715	0
82	20250115	194600	43083685	2715	2715	2715	2715	0
83	20250115	194500	43083685	2715	2715	2715	2715	0
84	20250115	194400	43083685	2715	2715	2715	2715	0
85	20250115	194300	43083685	2715	2715	2715	2715	0
86	20250115	194200	43083685	2715	2715	2715	2715	0
87	20250115	194100	43083685	2715	2715	2715	2715	0
88	20250115	194000	43083685	2715	2715	2715	2715	0
89	20250115	193900	43083685	2715	2715	2715	2715	0
90	20250115	193800	43083685	2715	2715	2715	2715	0
91	20250115	193700	43083685	2715	2715	2715	2715	0
92	20250115	193600	43083685	2715	2715	2715	2715	219
93	20250115	193500	43083685	2715	2715	2715	2715	0
94	20250115	193400	43083685	2715	2715	2715	2715	0
95	20250115	193300	43083685	2715	2715	2715	2715	0
96	20250115	193200	43083685	2715	2715	2715	2715	0
97	20250115	193100	43083685	2715	2715	2715	2715	0
98	20250115	193000	43083685	2715	2715	2715	2715	0
99	20250115	192900	43083685	2715	2715	2715	2715	0
100	20250115	192800	43083685	2715	2715	2715	2715	0
101	20250115	192700	43083685	2715	2715	2715	2715	0
102	20250115	192600	43083685	2715	2715	2715	2715	0
103	20250115	192500	43083685	2715	2715	2715	2715	0
104	20250115	192400	43083685	2715	2715	2715	2715	0
105	20250115	192300	43083685	2715	2715	2715	2715	0
106	20250115	192200	43083685	2715	2715	2715	2715	0
107	20250115	192100	43083685	2715	2715	2715	2715	0
108	20250115	192000	43083685	2715	2715	2715	2715	0
109	20250115	191900	43083685	2715	2715	2715	2715	0
110	20250115	191800	43083685	2715	2715	2715	2715	0
111	20250115	191700	43083685	2715	2715	2715	2715	0
112	20250115	191600	43083685	2715	2715	2715	2715	0
113	20250115	191500	43083685	2715	2715	2715	2715	0
114	20250115	191400	43083685	2715	2715	2715	2715	0
115	20250115	191300	43083685	2715	2715	2715	2715	0
116	20250115	191200	43083685	2715	2715	2715	2715	0
117	20250115	191100	43083685	2715	2715	2715	2715	0
118	20250115	191000	43083685	2715	2715	2715	2715	0
119	20250115	190900	43083685	2715	2715	2715	2715	0
120	20250115	190800	43083685	2715	2715	2715	2715	0
121	20250115	190700	43083685	2715	2715	2715	2715	0
122	20250115	190600	43083685	2715	2715	2715	2715	219
123	20250115	190500	43083685	2715	2715	2715	2715	0
124	20250115	190400	43083685	2715	2715	2715	2715	0
125	20250115	190300	43083685	2715	2715	2715	2715	0
126	20250115	190200	43083685	2715	2715	2715	2715	0
127	20250115	190100	43083685	2715	2715	2715	2715	0
128	20250115	190000	43083685	2715	2715	2715	2715	0
129	20250115	185900	43083685	2715	2715	2715	2715	0
130	20250115	185800	43083685	2715	2715	2715	2715	0
131	20250115	185700	43083685	2715	2715	2715	2715	0
132	20250115	185600	43083685	2715	2715	2715	2715	0
133	20250115	185500	43083685	2715	2715	2715	2715	0
134	20250115	185400	43083685	2715	2715	2715	2715	0
135	20250115	185300	43083685	2715	2715	2715	2715	0
136	20250115	185200	43083685	2715	2715	2715	2715	0
137	20250115	185100	43083685	2715	2715	2715	2715	0
138	20250115	185000	43083685	2715	2715	2715	2715	0
139	20250115	184900	43083685	2715	2715	2715	2715	0
140	20250115	184800	43083685	2715	2715	2715	2715	0
141	20250115	184700	43083685	2715	2715	2715	2715	0
142	20250115	184600	43083685	2715	2715	2715	2715	0
143	20250115	184500	43083685	2715	2715	2715	2715	0
144	20250115	184400	43083685	2715	2715	2715	2715	0
145	20250115	184300	43083685	2715	2715	2715	2715	0
146	20250115	184200	43083685	2715	2715	2715	2715	0
147	20250115	184100	43083685	2715	2715	2715	2715	0
148	20250115	184000	43083685	2715	2715	2715	2715	0
149	20250115	183900	43083685	2715	2715	2715	2715	0
150	20250115	183800	43083685	2715	2715	2715	2715	0
151	20250115	183700	43083685	2715	2715	2715	2715	0
152	20250115	183600	43083685	2715	2715	2715	2715	219
153	20250115	183500	43083685	2715	2715	2715	2715	0
154	20250115	183400	43083685	2715	2715	2715	2715	0
155	20250115	183300	43083685	2715	2715	2715	2715	0
156	20250115	183200	43083685	2715	2715	2715	2715	0
157	20250115	183100	43083685	2715	2715	2715	2715	0
158	20250115	183000	43083685	2715	2715	2715	2715	0
159	20250115	182900	43083685	2715	2715	2715	2715	0
160	20250115	182800	43083685	2715	2715	2715	2715	0
161	20250115	182700	43083685	2715	2715	2715	2715	0
162	20250115	182600	43083685	2715	2715	2715	2715	0
163	20250115	182500	43083685	2715	2715	2715	2715	0
164	20250115	182400	43083685	2715	2715	2715	2715	0
165	20250115	182300	43083685	2715	2715	2715	2715	0
166	20250115	182200	43083685	2715	2715	2715	2715	0
167	20250115	182100	43083685	2715	2715	2715	2715	0
168	20250115	182000	43083685	2715	2715	2715	2715	0
169	20250115	181900	43083685	2715	2715	2715	2715	0
170	20250115	181800	43083685	2715	2715	2715	2715	0
171	20250115	181700	43083685	2715	2715	2715	2715	0
172	20250115	181600	43083685	2715	2715	2715	2715	0
173	20250115	181500	43083685	2715	2715	2715	2715	0
174	20250115	181400	43083685	2715	2715	2715	2715	0
175	20250115	181300	43083685	2715	2715	2715	2715	0
176	20250115	181200	43083685	2715	2715	2715	2715	0
177	20250115	181100	43083685	2715	2715	2715	2715	0
178	20250115	181000	43083685	2715	2715	2715	2715	0
179	20250115	180900	43083685	2715	2715	2715	2715	0
180	20250115	180800	43083685	2715	2715	2715	2715	0
181	20250115	180700	43083685	2715	2715	2715	2715	0
182	20250115	180600	43083685	2715	2715	2715	2715	219
183	20250115	180500	43083685	2715	2715	2715	2715	0
184	20250115	180400	43083685	2715	2715	2715	2715	0
185	20250115	180300	43083685	2715	2715	2715	2715	0
186	20250115	180200	43083685	2715	2715	2715	2715	0
187	20250115	180100	43083685	2715	2715	2715	2715	0
188	20250115	180000	43083685	2715	2715	2715	2715	0
189	20250115	175900	43083685	2715	2715	2715	2715	0
190	20250115	175800	43083685	2715	2715	2715	2715	0
191	20250115	175700	43083685	2715	2715	2715	2715	0
192	20250115	175600	43083685	2715	2715	2715	2715	0
193	20250115	175500	43083685	2715	2715	2715	2715	0
194	20250115	175400	43083685	2715	2715	2715	2715	0
195	20250115	175300	43083685	2715	2715	2715	2715	0
196	20250115	175200	43083685	2715	2715	2715	2715	0
197	20250115	175100	43083685	2715	2715	2715	2715	0
198	20250115	175000	43083685	2715	2715	2715	2715	0
199	20250115	174900	43083685	2715	2715	2715	2715	0
200	20250115	174800	43083685	2715	2715	2715	2715	0
201	20250115	174700	43083685	2715	2715	2715	2715	0
202	20250115	174600	43083685	2715	2715	2715	2715	0
203	20250115	174500	43083685	2715	2715	2715	2715	0
204	20250115	174400	43083685	2715	2715	2715	2715	0
205	20250115	174300	43083685	2715	2715	2715	2715	0
206	20250115	174200	43083685	2715	2715	2715	2715	0
207	20250115	174100	43083685	2715	2715	2715	2715	0
208	20250115	174000	43083685	2715	2715	2715	2715	0
209	20250115	173900	43083685	2715	2715	2715	2715	0
210	20250115	173800	43083685	2715	2715	2715	2715	0
211	20250115	173700	43083685	2715	2715	2715	2715	0
212	20250115	173600	43083685	2715	2715	2715	2715	219
213	20250115	173500	43083685	2715	2715	2715	2715	0
214	20250115	173400	43083685	2715	2715	2715	2715	0
215	20250115	173300	43083685	2715	2715	2715	2715	0
216	20250115	173200	43083685	2715	2715	2715	2715	0
217	20250115	173100	43083685	2715	2715	2715	2715	0
218	20250115	173000	43083685	2715	2715	2715	2715	0
219	20250115	172900	43083685	2715	2715	2715	2715	0
220	20250115	172800	43083685	2715	2715	2715	2715	0
221	20250115	172700	43083685	2715	2715	2715	2715	0
222	20250115	172600	43083685	2715	2715	2715	2715	0
223	20250115	172500	43083685	2715	2715	2715	2715	0
224	20250115	172400	43083685	2715	2715	2715	2715	0
225	20250115	172300	43083685	2715	2715	2715	2715	0
226	20250115	172200	43083685	2715	2715	2715	2715	0
227	20250115	172100	43083685	2715	2715	2715	2715	0
228	20250115	172000	43083685	2715	2715	2715	2715	0
229	20250115	171900	43083685	2715	2715	2715	2715	0
230	20250115	171800	43083685	2715	2715	2715	2715	0
231	20250115	171700	43083685	2715	2715	2715	2715	0
232	20250115	171600	43083685	2715	2715	2715	2715	0
233	20250115	171500	43083685	2715	2715	2715	2715	0
234	20250115	171400	43083685	2715	2715	2715	2715	0
235	20250115	171300	43083685	2715	2715	2715	2715	0
236	20250115	171200	43083685	2715	2715	2715	2715	0
237	20250115	171100	43083685	2715	2715	2715	2715	0
238	20250115	171000	43083685	2715	2715	2715	2715	0
239	20250115	170900	43083685	2715	2715	2715	2715	0
240	20250115	170800	43083685	2715	2715	2715	2715	0
241	20250115	170700	43083685	2715	2715	2715	2715	0
242	20250115	170600	43083685	2715	2715	2715	2715	219
243	20250115	170500	43083685	2715	2715	2715	2715	0
244	20250115	170400	43083685	2715	2715	2715	2715	0
245	20250115	170300	43083685	2715	2715	2715	2715	0
246	20250115	170200	43083685	2715	2715	2715	2715	0
247	20250115	170100	43083685	2715	2715	2715	2715	0
248	20250115	170000	43083685	2715	2715	2715	2715	0
249	20250115	165900	43083685	2715	2715	2715	2715	0
250	20250115	165800	43083685	2715	2715	2715	2715	0
251	20250115	165700	43083685	2715	2715	2715	2715	0
252	20250115	165600	43083685	2715	2715	2715	2715	0
253	20250115	165500	43083685	2715	2715	2715	2715	0
254	20250115	165400	43083685	2715	2715	2715	2715	0
255	20250115	165300	43083685	2715	2715	2715	2715	0
256	20250115	165200	43083685	2715	2715	2715	2715	0
257	20250115	165100	43083685	2715	2715	2715	2715	0
258	20250115	165000	43083685	2715	2715	2715	2715	0
259	20250115	164900	43083685	2715	2715	2715	2715	0
260	20250115	164800	43083685	2715	2715	2715	2715	0
261	20250115	164700	43083685	2715	2715	2715	2715	0
262	20250115	164600	43083685	2715	2715	2715	2715	0
263	20250115	164500	43083685	2715	2715	2715	2715	0
264	20250115	164400	43083685	2715	2715	2715	2715	0
265	20250115	164300	43083685	2715	2715	2715	2715	0
266	20250115	164200	43083685	2715	2715	2715	2715	0
267	20250115	164100	43083685	2715	2715	2715	2715	0
268	20250115	164000	43083685	2715	2715	2715	2715	0
269	20250115	163900	43083685	2715	2715	2715	2715	0
270	20250115	163800	43083685	2715	2715	2715	2715	0
271	20250115	163700	43083685	2715	2715	2715	2715	0
272	20250115	163600	43083685	2715	2715	2715	2715	219
273	20250115	163500	43083685	2715	2715	2715	2715	0
274	20250115	163400	43083685	2715	2715	2715	2715	0
275	20250115	163300	43083685	2715	2715	2715	2715	0
276	20250115	163200	43083685	2715	2715	2715	2715	0
277	20250115	163100	43083685	2715	2715	2715	2715	0
278	20250115	163000	43083685	2715	2715	2715	2715	0
279	20250115	162900	43083685	2715	2715	2715	2715	0
280	20250115	162800	43083685	2715	2715	2715	2715	0
281	20250115	162700	43083685	2715	2715	2715	2715	0
282	20250115	162600	43083685	2715	2715	2715	2715	0
283	20250115	162500	43083685	2715	2715	2715	2715	0
284	20250115	162400	43083685	2715	2715	2715	2715	0
285	20250115	162300	43083685	2715	2715	2715	2715	0
286	20250115	162200	43083685	2715	2715	2715	2715	0
287	20250115	162100	43083685	2715	2715	2715	2715	0
288	20250115	162000	43083685	2715	2715	2715	2715	0
289	20250115	161900	43083685	2715	2715	2715	2715	0
290	20250115	161800	43083685	2715	2715	2715	2715	0
291	20250115	161700	43083685	2715	2715	2715	2715	0
292	20250115	161600	43083685	2715	2715	2715	2715	0
293	20250115	161500	43083685	2715	2715	2715	2715	0
294	20250115	161400	43083685	2715	2715	2715	2715	0
295	20250115	161300	43083685	2715	2715	2715	2715	0
296	20250115	161200	43083685	2715	2715	2715	2715	0
297	20250115	161100	43083685	2715	2715	2715	2715	0
298	20250115	161000	43083685	2715	2715	2715	2715	0
299	20250115	160900	43083685	2715	2715	2715	2715	0
300	20250115	160800	43083685	2715	2715	2715	2715	0
301	20250115	160700	43083685	2715	2715	2715	2715	0
302	20250115	160600	43083685	2715	2715	2715	2715	219
303	20250115	160500	43083685	2715	2715	2715	2715	0
304	20250115	160400	43083685	2715	2715	2715	2715	0
305	20250115	160300	43083685	2715	2715	2715	2715	0
306	20250115	160200	43083685	2715	2715	2715	2715	0
307	20250115	160100	43083685	2715	2715	2715	2715	0
308	20250115	160000	43083685	2715	2715	2715	2715	0
309	20250115	155900	43083685	2715	2715	2715	2715	0
310	20250115	155800	43083685	2715	2715	2715	2715	0
311	20250115	155700	43083685	2715	2715	2715	2715	0
312	20250115	155600	43083685	2715	2715	2715	2715	0
313	20250115	155500	43083685	2715	2715	2715	2715	0
314	20250115	155400	43083685	2715	2715	2715	2715	0
315	20250115	155300	43083685	2715	2715	2715	2715	0
316	20250115	155200	43083685	2715	2715	2715	2715	0
317	20250115	155100	43083685	2715	2715	2715	2715	0
318	20250115	155000	43083685	2715	2715	2715	2715	0
319	20250115	154900	43083685	2715	2715	2715	2715	0
320	20250115	154800	43083685	2715	2715	2715	2715	0
321	20250115	154700	43083685	2715	2715	2715	2715	0
322	20250115	154600	43083685	2715	2715	2715	2715	0
323	20250115	154500	43083685	2715	2715	2715	2715	0
324	20250115	154400	43083685	2715	2715	2715	2715	0
325	20250115	154300	43083685	2715	2715	2715	2715	0
326	20250115	154200	43083685	2715	2715	2715	2715	0
327	20250115	154100	43083685	2715	2715	2715	2715	0
328	20250115	154000	43083685	2715	2715	2715	2715	0
329	20250115	153900	43083685	2715	2715	2715	2715	0
330	20250115	153800	43083685	2715	2715	2715	2715	0
331	20250115	153700	43083685	2715	2715	2715	2715	0
332	20250115	153600	43083685	2715	2715	2715	2715	219
333	20250115	153500	43083685	2715	2715	2715	2715	0
334	20250115	153400	43083685	2715	2715	2715	2715	0
335	20250115	153300	43083685	2715	2715	2715	2715	0
336	20250115	153200	43083685	2715	2715	2715	2715	0
337	20250115	153100	43083685	2715	2715	2715	2715	0
338	20250115	153000	43083685	2715	2715	2715	2715	219
339	20250115	152900	42489100	2715	2715	2715	2715	0
340	20250115	152800	42489100	2715	2715	2715	2715	0
341	20250115	152700	42489100	2715	2715	2715	2715	0
342	20250115	152600	42489100	2715	2715	2715	2715	0
343	20250115	152500	42489100	2715	2715	2715	2715	0
344	20250115	152400	42489100	2715	2715	2715	2715	0
345	20250115	152300	42489100	2715	2715	2715	2715	0
346	20250115	152200	42489100	2715	2715	2715	2715	0
347	20250115	152100	42489100	2715	2715	2715	2715	0
348	20250115	152000	42489100	2715	2715	2715	2715	0
349	20250115	151900	42489100	2715	2715	2715	2715	36
350	20250115	151800	42391360	2730	2725	2730	2725	367
351	20250115	151700	41391035	2710	2710	2710	2710	0
352	20250115	151600	41391035	2710	2710	2710	2710	0
353	20250115	151500	41391035	2710	2710	2710	2710	0
354	20250115	151400	41391035	2710	2710	2710	2710	0
355	20250115	151300	41391035	2710	2710	2710	2710	0
356	20250115	151200	41391035	2710	2710	2710	2710	0
357	20250115	151100	41391035	2710	2710	2710	2710	0
358	20250115	151000	41391035	2710	2710	2710	2710	15
359	20250115	150900	41350385	2715	2715	2715	2715	664
360	20250115	150800	39547625	2720	2720	2720	2720	0
361	20250115	150700	39547625	2720	2720	2720	2720	0
362	20250115	150600	39547625	2720	2720	2720	2720	0
363	20250115	150500	39547625	2720	2720	2720	2720	0
364	20250115	150400	39547625	2720	2720	2720	2720	0
365	20250115	150300	39547625	2720	2720	2720	2720	1
366	20250115	150200	39544905	2715	2715	2715	2715	0
367	20250115	150100	39544905	2715	2715	2715	2715	0
368	20250115	150000	39544905	2715	2715	2715	2715	0
369	20250115	145900	39544905	2715	2715	2715	2715	0
370	20250115	145800	39544905	2715	2715	2715	2715	0
371	20250115	145700	39544905	2715	2725	2725	2715	444
372	20250115	145600	38337245	2725	2725	2725	2725	0
373	20250115	145500	38337245	2725	2725	2725	2725	0
374	20250115	145400	38337245	2725	2725	2725	2725	0
375	20250115	145300	38337245	2725	2725	2725	2725	0
376	20250115	145200	38337245	2725	2725	2725	2725	0
377	20250115	145100	38337245	2725	2725	2725	2725	0
378	20250115	145000	38337245	2725	2725	2725	2725	0
379	20250115	144900	38337245	2725	2725	2725	2725	1
380	20250115	144800	38334520	2725	2725	2725	2725	0
381	20250115	144700	38334520	2725	2725	2725	2725	6
382	20250115	144600	38318170	2725	2725	2725	2725	0
383	20250115	144500	38318170	2725	2725	2725	2725	12
384	20250115	144400	38285470	2730	2730	2730	2730	0
385	20250115	144300	38285470	2730	2730	2730	2730	4
386	20250115	144200	38274550	2725	2725	2725	2725	0
387	20250115	144100	38274550	2725	2725	2725	2725	0
388	20250115	144000	38274550	2725	2725	2725	2725	0
389	20250115	143900	38274550	2725	2725	2725	2725	0
390	20250115	143800	38274550	2725	2725	2725	2725	0
391	20250115	143700	38274550	2725	2725	2725	2725	0
392	20250115	143600	38274550	2725	2725	2725	2725	0
393	20250115	143500	38274550	2725	2725	2725	2725	0
394	20250115	143400	38274550	2725	2725	2725	2725	0
395	20250115	143300	38274550	2725	2725	2725	2725	0
396	20250115	143200	38274550	2725	2725	2725	2725	0
397	20250115	143100	38274550	2725	2725	2725	2725	0
398	20250115	143000	38274550	2725	2725	2725	2725	0
399	20250115	142900	38274550	2725	2725	2725	2725	0
400	20250115	142800	38274550	2725	2725	2725	2725	0
401	20250115	142700	38274550	2725	2725	2725	2725	0
402	20250115	142600	38274550	2725	2725	2725	2725	0
403	20250115	142500	38274550	2725	2725	2725	2725	7
404	20250115	142400	38255475	2735	2735	2735	2735	0
405	20250115	142300	38255475	2735	2735	2735	2735	4
406	20250115	142200	38244535	2735	2735	2735	2735	0
407	20250115	142100	38244535	2735	2735	2735	2735	0
408	20250115	142000	38244535	2735	2735	2735	2735	0
409	20250115	141900	38244535	2735	2735	2735	2735	0
410	20250115	141800	38244535	2735	2735	2735	2735	0
411	20250115	141700	38244535	2735	2735	2735	2735	0
412	20250115	141600	38244535	2735	2730	2740	2730	366
413	20250115	141500	37243395	2725	2725	2725	2725	0
414	20250115	141400	37243395	2725	2725	2725	2725	0
415	20250115	141300	37243395	2725	2725	2725	2725	0
416	20250115	141200	37243395	2725	2725	2725	2725	0
417	20250115	141100	37243395	2725	2725	2725	2725	0
418	20250115	141000	37243395	2725	2725	2725	2725	0
419	20250115	140900	37243395	2725	2725	2725	2725	0
420	20250115	140800	37243395	2725	2725	2725	2725	0
421	20250115	140700	37243395	2725	2725	2725	2725	0
422	20250115	140600	37243395	2725	2725	2725	2725	0
423	20250115	140500	37243395	2725	2725	2725	2725	0
424	20250115	140400	37243395	2725	2725	2725	2725	0
425	20250115	140300	37243395	2725	2730	2730	2725	18
426	20250115	140200	37194265	2730	2730	2730	2730	0
427	20250115	140100	37194265	2730	2730	2730	2730	0
428	20250115	140000	37194265	2730	2730	2730	2730	0
429	20250115	135900	37194265	2730	2730	2730	2730	0
430	20250115	135800	37194265	2730	2730	2730	2730	0
431	20250115	135700	37194265	2730	2730	2730	2730	0
432	20250115	135600	37194265	2730	2730	2730	2730	0
433	20250115	135500	37194265	2730	2730	2730	2730	1
434	20250115	135400	37191535	2730	2730	2730	2730	6
435	20250115	135300	37175155	2715	2715	2715	2715	0
436	20250115	135200	37175155	2715	2715	2715	2715	0
437	20250115	135100	37175155	2715	2715	2715	2715	0
438	20250115	135000	37175155	2715	2715	2715	2715	0
439	20250115	134900	37175155	2715	2715	2715	2715	0
440	20250115	134800	37175155	2715	2715	2715	2715	0
441	20250115	134700	37175155	2715	2715	2715	2715	0
442	20250115	134600	37175155	2715	2715	2715	2715	0
443	20250115	134500	37175155	2715	2715	2715	2715	0
444	20250115	134400	37175155	2715	2715	2715	2715	0
445	20250115	134300	37175155	2715	2715	2715	2715	0
446	20250115	134200	37175155	2715	2715	2715	2715	0
447	20250115	134100	37175155	2715	2715	2715	2715	0
448	20250115	134000	37175155	2715	2715	2715	2715	0
449	20250115	133900	37175155	2715	2720	2720	2710	1490
450	20250115	133800	33133800	2715	2715	2715	2715	0
451	20250115	133700	33133800	2715	2715	2715	2715	0
452	20250115	133600	33133800	2715	2715	2715	2715	0
453	20250115	133500	33133800	2715	2715	2715	2715	0
454	20250115	133400	33133800	2715	2715	2715	2715	0
455	20250115	133300	33133800	2715	2715	2715	2715	0
456	20250115	133200	33133800	2715	2715	2715	2715	0
457	20250115	133100	33133800	2715	2715	2715	2715	0
458	20250115	133000	33133800	2715	2715	2715	2715	0
459	20250115	132900	33133800	2715	2715	2715	2715	0
460	20250115	132800	33133800	2715	2715	2715	2715	0
461	20250115	132700	33133800	2715	2715	2715	2715	0
462	20250115	132600	33133800	2715	2715	2715	2715	0
463	20250115	132500	33133800	2715	2715	2715	2715	0
464	20250115	132400	33133800	2715	2725	2725	2715	1500
465	20250115	132300	29061160	2740	2740	2740	2740	0
466	20250115	132200	29061160	2740	2740	2740	2740	0
467	20250115	132100	29061160	2740	2740	2740	2740	0
468	20250115	132000	29061160	2740	2730	2740	2730	27
469	20250115	131900	28987325	2730	2730	2730	2730	0
470	20250115	131800	28987325	2730	2730	2730	2730	0
471	20250115	131700	28987325	2730	2730	2730	2730	100
472	20250115	131600	28714325	2730	2730	2730	2730	0
473	20250115	131500	28714325	2730	2730	2730	2730	0
474	20250115	131400	28714325	2730	2730	2730	2730	0
475	20250115	131300	28714325	2730	2730	2730	2730	0
476	20250115	131200	28714325	2730	2730	2730	2730	0
477	20250115	131100	28714325	2730	2730	2730	2730	0
478	20250115	131000	28714325	2730	2730	2730	2730	0
479	20250115	130900	28714325	2730	2730	2730	2730	0
480	20250115	130800	28714325	2730	2730	2730	2730	0
481	20250115	130700	28714325	2730	2730	2730	2730	0
482	20250115	130600	28714325	2730	2730	2730	2730	0
483	20250115	130500	28714325	2730	2730	2730	2730	0
484	20250115	130400	28714325	2730	2730	2730	2730	0
485	20250115	130300	28714325	2730	2730	2730	2730	0
486	20250115	130200	28714325	2730	2730	2730	2730	0
487	20250115	130100	28714325	2730	2730	2730	2730	0
488	20250115	130000	28714325	2730	2730	2730	2730	7
489	20250115	125900	28695215	2730	2730	2730	2730	0
490	20250115	125800	28695215	2730	2730	2730	2730	0
491	20250115	125700	28695215	2730	2730	2730	2730	0
492	20250115	125600	28695215	2730	2730	2730	2730	0
493	20250115	125500	28695215	2730	2730	2730	2730	0
494	20250115	125400	28695215	2730	2730	2730	2730	0
495	20250115	125300	28695215	2730	2730	2730	2730	0
496	20250115	125200	28695215	2730	2730	2730	2730	5
497	20250115	125100	28681565	2730	2730	2730	2730	2
498	20250115	125000	28676105	2730	2730	2730	2730	0
499	20250115	124900	28676105	2730	2730	2730	2730	0
500	20250115	124800	28676105	2730	2730	2730	2730	0
501	20250115	124700	28676105	2730	2730	2730	2730	1
502	20250115	124600	28673375	2730	2730	2730	2730	1
503	20250115	124500	28670645	2730	2730	2730	2730	0
504	20250115	124400	28670645	2730	2730	2730	2730	9
505	20250115	124300	28646075	2730	2730	2730	2730	0
506	20250115	124200	28646075	2730	2730	2730	2730	0
507	20250115	124100	28646075	2730	2730	2730	2730	0
508	20250115	124000	28646075	2730	2730	2730	2730	0
509	20250115	123900	28646075	2730	2730	2730	2730	0
510	20250115	123800	28646075	2730	2730	2730	2730	0
511	20250115	123700	28646075	2730	2730	2730	2730	0
512	20250115	123600	28646075	2730	2730	2730	2730	0
513	20250115	123500	28646075	2730	2730	2730	2730	0
514	20250115	123400	28646075	2730	2730	2730	2730	2
515	20250115	123300	28640615	2730	2730	2730	2730	0
516	20250115	123200	28640615	2730	2730	2730	2730	0
517	20250115	123100	28640615	2730	2730	2730	2730	0
518	20250115	123000	28640615	2730	2730	2730	2730	0
519	20250115	122900	28640615	2730	2730	2730	2730	0
520	20250115	122800	28640615	2730	2730	2730	2730	0
521	20250115	122700	28640615	2730	2730	2730	2730	0
522	20250115	122600	28640615	2730	2730	2730	2730	0
523	20250115	122500	28640615	2730	2730	2730	2730	0
524	20250115	122400	28640615	2730	2730	2730	2730	100
525	20250115	122300	28367615	2715	2715	2715	2715	0
526	20250115	122200	28367615	2715	2715	2715	2715	0
527	20250115	122100	28367615	2715	2715	2715	2715	0
528	20250115	122000	28367615	2715	2715	2715	2715	0
529	20250115	121900	28367615	2715	2715	2715	2715	0
530	20250115	121800	28367615	2715	2715	2715	2715	0
531	20250115	121700	28367615	2715	2715	2715	2715	0
532	20250115	121600	28367615	2715	2715	2715	2715	0
533	20250115	121500	28367615	2715	2715	2715	2715	0
534	20250115	121400	28367615	2715	2715	2715	2715	0
535	20250115	121300	28367615	2715	2715	2715	2715	0
536	20250115	121200	28367615	2715	2715	2715	2715	0
537	20250115	121100	28367615	2715	2715	2715	2715	0
538	20250115	121000	28367615	2715	2715	2715	2715	0
539	20250115	120900	28367615	2715	2715	2715	2715	0
540	20250115	120800	28367615	2715	2715	2715	2715	0
541	20250115	120700	28367615	2715	2715	2715	2715	0
542	20250115	120600	28367615	2715	2715	2715	2715	0
543	20250115	120500	28367615	2715	2715	2715	2715	0
544	20250115	120400	28367615	2715	2715	2715	2715	0
545	20250115	120300	28367615	2715	2715	2715	2715	0
546	20250115	120200	28367615	2715	2715	2715	2715	0
547	20250115	120100	28367615	2715	2715	2715	2715	0
548	20250115	120000	28367615	2715	2715	2715	2715	0
549	20250115	115900	28367615	2715	2715	2715	2715	0
550	20250115	115800	28367615	2715	2715	2715	2715	0
551	20250115	115700	28367615	2715	2715	2715	2715	0
552	20250115	115600	28367615	2715	2715	2715	2715	0
553	20250115	115500	28367615	2715	2715	2715	2715	0
554	20250115	115400	28367615	2715	2715	2715	2715	0
555	20250115	115300	28367615	2715	2715	2715	2715	0
556	20250115	115200	28367615	2715	2715	2715	2715	0
557	20250115	115100	28367615	2715	2715	2715	2715	0
558	20250115	115000	28367615	2715	2715	2715	2715	0
559	20250115	114900	28367615	2715	2715	2715	2715	0
560	20250115	114800	28367615	2715	2715	2715	2715	0
561	20250115	114700	28367615	2715	2715	2715	2715	0
562	20250115	114600	28367615	2715	2715	2715	2715	0
563	20250115	114500	28367615	2715	2715	2715	2715	0
564	20250115	114400	28367615	2715	2715	2715	2715	0
565	20250115	114300	28367615	2715	2715	2715	2715	0
566	20250115	114200	28367615	2715	2715	2715	2715	0
567	20250115	114100	28367615	2715	2715	2715	2715	179
568	20250115	114000	27881630	2715	2715	2715	2715	0
569	20250115	113900	27881630	2715	2725	2725	2715	118
570	20250115	113800	27560860	2715	2715	2715	2715	0
571	20250115	113700	27560860	2715	2715	2715	2715	0
572	20250115	113600	27560860	2715	2715	2715	2715	0
573	20250115	113500	27560860	2715	2715	2715	2715	0
574	20250115	113400	27560860	2715	2715	2715	2715	0
575	20250115	113300	27560860	2715	2715	2715	2715	0
576	20250115	113200	27560860	2715	2715	2715	2715	0
577	20250115	113100	27560860	2715	2715	2715	2715	0
578	20250115	113000	27560860	2715	2715	2715	2715	0
579	20250115	112900	27560860	2715	2715	2715	2715	0
580	20250115	112800	27560860	2715	2715	2715	2715	8
581	20250115	112700	27539140	2720	2725	2725	2720	22
582	20250115	112600	27479295	2730	2735	2735	2730	2
583	20250115	112500	27473830	2710	2710	2710	2710	0
584	20250115	112400	27473830	2710	2715	2715	2710	1878
585	20250115	112300	22384445	2715	2725	2725	2715	1622
586	20250115	112200	17973165	2725	2735	2735	2725	1000
587	20250115	112100	15242990	2735	2740	2740	2735	915
588	20250115	112000	12740450	2740	2740	2740	2740	0
589	20250115	111900	12740450	2740	2740	2740	2740	0
590	20250115	111800	12740450	2740	2740	2740	2740	0
591	20250115	111700	12740450	2740	2740	2740	2740	0
592	20250115	111600	12740450	2740	2740	2740	2740	0
593	20250115	111500	12740450	2740	2740	2740	2740	0
594	20250115	111400	12740450	2740	2740	2740	2740	0
595	20250115	111300	12740450	2740	2740	2740	2740	0
596	20250115	111200	12740450	2740	2740	2740	2740	0
597	20250115	111100	12740450	2740	2740	2740	2740	10
598	20250115	111000	12713050	2740	2740	2740	2740	2
599	20250115	110900	12707570	2735	2735	2735	2735	0
600	20250115	110800	12707570	2735	2735	2735	2735	0
601	20250115	110700	12707570	2735	2735	2735	2735	0
602	20250115	110600	12707570	2735	2735	2735	2735	0
603	20250115	110500	12707570	2735	2735	2735	2735	0
604	20250115	110400	12707570	2735	2735	2735	2735	0
605	20250115	110300	12707570	2735	2735	2735	2735	0
606	20250115	110200	12707570	2735	2735	2735	2735	0
607	20250115	110100	12707570	2735	2735	2735	2735	0
608	20250115	110000	12707570	2735	2735	2735	2735	0
609	20250115	105900	12707570	2735	2735	2735	2735	0
610	20250115	105800	12707570	2735	2735	2735	2735	0
611	20250115	105700	12707570	2735	2735	2735	2735	0
612	20250115	105600	12707570	2735	2735	2735	2735	1
613	20250115	105500	12704835	2740	2740	2740	2740	0
614	20250115	105400	12704835	2740	2740	2740	2740	0
615	20250115	105300	12704835	2740	2740	2740	2740	0
616	20250115	105200	12704835	2740	2740	2740	2740	0
617	20250115	105100	12704835	2740	2740	2740	2740	0
618	20250115	105000	12704835	2740	2740	2740	2740	0
619	20250115	104900	12704835	2740	2740	2740	2740	0
620	20250115	104800	12704835	2740	2740	2740	2740	0
621	20250115	104700	12704835	2740	2740	2740	2740	50
622	20250115	104600	12567835	2735	2735	2735	2735	0
623	20250115	104500	12567835	2735	2735	2735	2735	0
624	20250115	104400	12567835	2735	2735	2735	2735	281
625	20250115	104300	11799300	2735	2735	2735	2735	0
626	20250115	104200	11799300	2735	2735	2735	2735	0
627	20250115	104100	11799300	2735	2735	2735	2735	20
628	20250115	104000	11744600	2735	2735	2735	2735	200
629	20250115	103900	11197600	2740	2740	2740	2740	0
630	20250115	103800	11197600	2740	2740	2740	2740	0
631	20250115	103700	11197600	2740	2740	2740	2740	0
632	20250115	103600	11197600	2740	2740	2740	2740	0
633	20250115	103500	11197600	2740	2740	2740	2740	0
634	20250115	103400	11197600	2740	2740	2740	2740	0
635	20250115	103300	11197600	2740	2740	2740	2740	0
636	20250115	103200	11197600	2740	2740	2740	2740	0
637	20250115	103100	11197600	2740	2740	2740	2740	0
638	20250115	103000	11197600	2740	2740	2740	2740	250
639	20250115	102900	10512600	2740	2740	2740	2740	182
640	20250115	102800	10013920	2740	2740	2740	2740	414
641	20250115	102700	8879560	2740	2740	2740	2740	0
642	20250115	102600	8879560	2740	2740	2740	2740	0
643	20250115	102500	8879560	2740	2740	2740	2740	0
644	20250115	102400	8879560	2740	2740	2740	2740	0
645	20250115	102300	8879560	2740	2740	2740	2740	0
646	20250115	102200	8879560	2740	2740	2740	2740	0
647	20250115	102100	8879560	2740	2740	2740	2740	0
648	20250115	102000	8879560	2740	2740	2740	2740	0
649	20250115	101900	8879560	2740	2740	2740	2740	0
650	20250115	101800	8879560	2740	2740	2740	2740	0
651	20250115	101700	8879560	2740	2740	2740	2740	0
652	20250115	101600	8879560	2740	2740	2740	2740	0
653	20250115	101500	8879560	2740	2740	2740	2740	0
654	20250115	101400	8879560	2740	2740	2740	2740	0
655	20250115	101300	8879560	2740	2740	2740	2740	0
656	20250115	101200	8879560	2740	2740	2740	2740	0
657	20250115	101100	8879560	2740	2740	2740	2740	0
658	20250115	101000	8879560	2740	2750	2750	2740	1000
659	20250115	100900	6137820	2755	2755	2755	2755	0
660	20250115	100800	6137820	2755	2755	2755	2755	0
661	20250115	100700	6137820	2755	2755	2755	2755	0
662	20250115	100600	6137820	2755	2755	2755	2755	0
663	20250115	100500	6137820	2755	2755	2755	2755	0
664	20250115	100400	6137820	2755	2755	2755	2755	0
665	20250115	100300	6137820	2755	2755	2755	2755	0
666	20250115	100200	6137820	2755	2755	2755	2755	0
667	20250115	100100	6137820	2755	2755	2755	2755	0
668	20250115	100000	6137820	2755	2755	2755	2755	0
669	20250115	095900	6137820	2755	2755	2755	2755	0
670	20250115	095800	6137820	2755	2755	2755	2755	0
671	20250115	095700	6137820	2755	2755	2755	2755	0
672	20250115	095600	6137820	2755	2755	2755	2755	0
673	20250115	095500	6137820	2755	2755	2755	2755	0
674	20250115	095400	6137820	2755	2755	2755	2755	0
675	20250115	095300	6137820	2755	2755	2755	2755	0
676	20250115	095200	6137820	2755	2755	2755	2755	10
677	20250115	095100	6110270	2755	2755	2755	2755	10
678	20250115	095000	6082720	2755	2755	2755	2755	1
679	20250115	094900	6079965	2750	2750	2750	2750	0
680	20250115	094800	6079965	2750	2750	2750	2750	0
681	20250115	094700	6079965	2750	2750	2750	2750	0
682	20250115	094600	6079965	2750	2750	2750	2750	0
683	20250115	094500	6079965	2750	2750	2750	2750	187
684	20250115	094400	5565715	2750	2750	2750	2750	3
685	20250115	094300	5557465	2750	2750	2750	2750	0
686	20250115	094200	5557465	2750	2750	2750	2750	0
687	20250115	094100	5557465	2750	2750	2750	2750	0
688	20250115	094000	5557465	2750	2750	2750	2750	0
689	20250115	093900	5557465	2750	2750	2750	2750	0
690	20250115	093800	5557465	2750	2750	2750	2750	0
691	20250115	093700	5557465	2750	2750	2750	2750	10
692	20250115	093600	5529965	2750	2750	2750	2750	0
693	20250115	093500	5529965	2750	2750	2750	2750	0
694	20250115	093400	5529965	2750	2750	2750	2750	0
695	20250115	093300	5529965	2750	2750	2750	2750	0
696	20250115	093200	5529965	2750	2750	2750	2750	0
697	20250115	093100	5529965	2750	2750	2750	2750	0
698	20250115	093000	5529965	2750	2750	2750	2750	0
699	20250115	092900	5529965	2750	2750	2750	2750	0
700	20250115	092800	5529965	2750	2750	2750	2750	0
701	20250115	092700	5529965	2750	2750	2750	2750	0
702	20250115	092600	5529965	2750	2750	2750	2750	0
703	20250115	092500	5529965	2750	2750	2750	2750	3
704	20250115	092400	5521715	2745	2745	2745	2745	0
705	20250115	092300	5521715	2745	2745	2745	2745	0
706	20250115	092200	5521715	2745	2745	2745	2745	0
707	20250115	092100	5521715	2745	2745	2745	2745	0
708	20250115	092000	5521715	2745	2740	2745	2740	400
709	20250115	091900	4424715	2750	2750	2750	2750	110
710	20250115	091800	4122215	2750	2750	2750	2750	77
711	20250115	091700	3910465	2750	2750	2750	2750	0
712	20250115	091600	3910465	2750	2750	2750	2750	0
713	20250115	091500	3910465	2750	2750	2750	2750	0
714	20250115	091400	3910465	2750	2750	2750	2750	3
715	20250115	091300	3902215	2730	2730	2730	2730	0
716	20250115	091200	3902215	2730	2730	2730	2730	0
717	20250115	091100	3902215	2730	2730	2730	2730	1269
718	20250115	091000	437845	2750	2750	2750	2750	102
719	20250115	090900	157345	2760	2760	2760	2760	0
720	20250115	090800	157345	2760	2760	2760	2760	0
721	20250115	090700	157345	2760	2760	2760	2760	0
722	20250115	090600	157345	2760	2760	2760	2760	0
723	20250115	090500	157345	2760	2760	2760	2760	0
724	20250115	090400	157345	2760	2760	2760	2760	54
725	20250115	090300	8305	2765	2765	2765	2765	0
726	20250115	090200	8305	2765	2765	2765	2765	0
727	20250115	090100	8305	2765	2765	2765	2765	0
728	20250115	090000	8305	2765	2775	2775	2765	3