KissMeData/173940/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203200	9807395	2860	2860	2860	2860	200
3	20250123	203100	9807395	2860	2860	2860	2860	0
4	20250123	203000	9807395	2860	2860	2860	2860	0
5	20250123	202900	9807395	2860	2860	2860	2860	0
6	20250123	202800	9807395	2860	2860	2860	2860	0
7	20250123	202700	9807395	2860	2860	2860	2860	0
8	20250123	202600	9807395	2860	2860	2860	2860	0
9	20250123	202500	9807395	2860	2860	2860	2860	0
10	20250123	202400	9807395	2860	2860	2860	2860	0
11	20250123	202300	9807395	2860	2860	2860	2860	0
12	20250123	202200	9807395	2860	2860	2860	2860	0
13	20250123	202100	9807395	2860	2860	2860	2860	0
14	20250123	202000	9807395	2860	2860	2860	2860	0
15	20250123	201900	9807395	2860	2860	2860	2860	0
16	20250123	201800	9807395	2860	2860	2860	2860	0
17	20250123	201700	9807395	2860	2860	2860	2860	0
18	20250123	201600	9807395	2860	2860	2860	2860	0
19	20250123	201500	9807395	2860	2860	2860	2860	0
20	20250123	201400	9807395	2860	2860	2860	2860	0
21	20250123	201300	9807395	2860	2860	2860	2860	0
22	20250123	201200	9807395	2860	2860	2860	2860	0
23	20250123	201100	9807395	2860	2860	2860	2860	0
24	20250123	201000	9807395	2860	2860	2860	2860	0
25	20250123	200900	9807395	2860	2860	2860	2860	0
26	20250123	200800	9807395	2860	2860	2860	2860	0
27	20250123	200700	9807395	2860	2860	2860	2860	0
28	20250123	200600	9807395	2860	2860	2860	2860	0
29	20250123	200500	9807395	2860	2860	2860	2860	0
30	20250123	200400	9807395	2860	2860	2860	2860	0
31	20250123	200300	9807395	2860	2860	2860	2860	0
32	20250123	200200	9807395	2860	2860	2860	2860	200
33	20250123	200100	9807395	2860	2860	2860	2860	0
34	20250123	200000	9807395	2860	2860	2860	2860	0
35	20250123	195900	9807395	2860	2860	2860	2860	0
36	20250123	195800	9807395	2860	2860	2860	2860	0
37	20250123	195700	9807395	2860	2860	2860	2860	0
38	20250123	195600	9807395	2860	2860	2860	2860	0
39	20250123	195500	9807395	2860	2860	2860	2860	0
40	20250123	195400	9807395	2860	2860	2860	2860	0
41	20250123	195300	9807395	2860	2860	2860	2860	0
42	20250123	195200	9807395	2860	2860	2860	2860	0
43	20250123	195100	9807395	2860	2860	2860	2860	0
44	20250123	195000	9807395	2860	2860	2860	2860	0
45	20250123	194900	9807395	2860	2860	2860	2860	0
46	20250123	194800	9807395	2860	2860	2860	2860	0
47	20250123	194700	9807395	2860	2860	2860	2860	0
48	20250123	194600	9807395	2860	2860	2860	2860	0
49	20250123	194500	9807395	2860	2860	2860	2860	0
50	20250123	194400	9807395	2860	2860	2860	2860	0
51	20250123	194300	9807395	2860	2860	2860	2860	0
52	20250123	194200	9807395	2860	2860	2860	2860	0
53	20250123	194100	9807395	2860	2860	2860	2860	0
54	20250123	194000	9807395	2860	2860	2860	2860	0
55	20250123	193900	9807395	2860	2860	2860	2860	0
56	20250123	193800	9807395	2860	2860	2860	2860	0
57	20250123	193700	9807395	2860	2860	2860	2860	0
58	20250123	193600	9807395	2860	2860	2860	2860	0
59	20250123	193500	9807395	2860	2860	2860	2860	0
60	20250123	193400	9807395	2860	2860	2860	2860	0
61	20250123	193300	9807395	2860	2860	2860	2860	0
62	20250123	193200	9807395	2860	2860	2860	2860	200
63	20250123	193100	9807395	2860	2860	2860	2860	0
64	20250123	193000	9807395	2860	2860	2860	2860	0
65	20250123	192900	9807395	2860	2860	2860	2860	0
66	20250123	192800	9807395	2860	2860	2860	2860	0
67	20250123	192700	9807395	2860	2860	2860	2860	0
68	20250123	192600	9807395	2860	2860	2860	2860	0
69	20250123	192500	9807395	2860	2860	2860	2860	0
70	20250123	192400	9807395	2860	2860	2860	2860	0
71	20250123	192300	9807395	2860	2860	2860	2860	0
72	20250123	192200	9807395	2860	2860	2860	2860	0
73	20250123	192100	9807395	2860	2860	2860	2860	0
74	20250123	192000	9807395	2860	2860	2860	2860	0
75	20250123	191900	9807395	2860	2860	2860	2860	0
76	20250123	191800	9807395	2860	2860	2860	2860	0
77	20250123	191700	9807395	2860	2860	2860	2860	0
78	20250123	191600	9807395	2860	2860	2860	2860	0
79	20250123	191500	9807395	2860	2860	2860	2860	0
80	20250123	191400	9807395	2860	2860	2860	2860	0
81	20250123	191300	9807395	2860	2860	2860	2860	0
82	20250123	191200	9807395	2860	2860	2860	2860	0
83	20250123	191100	9807395	2860	2860	2860	2860	0
84	20250123	191000	9807395	2860	2860	2860	2860	0
85	20250123	190900	9807395	2860	2860	2860	2860	0
86	20250123	190800	9807395	2860	2860	2860	2860	0
87	20250123	190700	9807395	2860	2860	2860	2860	0
88	20250123	190600	9807395	2860	2860	2860	2860	0
89	20250123	190500	9807395	2860	2860	2860	2860	0
90	20250123	190400	9807395	2860	2860	2860	2860	0
91	20250123	190300	9807395	2860	2860	2860	2860	0
92	20250123	190200	9807395	2860	2860	2860	2860	200
93	20250123	190100	9807395	2860	2860	2860	2860	0
94	20250123	190000	9807395	2860	2860	2860	2860	0
95	20250123	185900	9807395	2860	2860	2860	2860	0
96	20250123	185800	9807395	2860	2860	2860	2860	0
97	20250123	185700	9807395	2860	2860	2860	2860	0
98	20250123	185600	9807395	2860	2860	2860	2860	0
99	20250123	185500	9807395	2860	2860	2860	2860	0
100	20250123	185400	9807395	2860	2860	2860	2860	0
101	20250123	185300	9807395	2860	2860	2860	2860	0
102	20250123	185200	9807395	2860	2860	2860	2860	0
103	20250123	185100	9807395	2860	2860	2860	2860	0
104	20250123	185000	9807395	2860	2860	2860	2860	0
105	20250123	184900	9807395	2860	2860	2860	2860	0
106	20250123	184800	9807395	2860	2860	2860	2860	0
107	20250123	184700	9807395	2860	2860	2860	2860	0
108	20250123	184600	9807395	2860	2860	2860	2860	0
109	20250123	184500	9807395	2860	2860	2860	2860	0
110	20250123	184400	9807395	2860	2860	2860	2860	0
111	20250123	184300	9807395	2860	2860	2860	2860	0
112	20250123	184200	9807395	2860	2860	2860	2860	0
113	20250123	184100	9807395	2860	2860	2860	2860	0
114	20250123	184000	9807395	2860	2860	2860	2860	0
115	20250123	183900	9807395	2860	2860	2860	2860	0
116	20250123	183800	9807395	2860	2860	2860	2860	0
117	20250123	183700	9807395	2860	2860	2860	2860	0
118	20250123	183600	9807395	2860	2860	2860	2860	0
119	20250123	183500	9807395	2860	2860	2860	2860	0
120	20250123	183400	9807395	2860	2860	2860	2860	0
121	20250123	183300	9807395	2860	2860	2860	2860	0
122	20250123	183200	9807395	2860	2860	2860	2860	200
123	20250123	183100	9807395	2860	2860	2860	2860	0
124	20250123	183000	9807395	2860	2860	2860	2860	0
125	20250123	182900	9807395	2860	2860	2860	2860	0
126	20250123	182800	9807395	2860	2860	2860	2860	0
127	20250123	182700	9807395	2860	2860	2860	2860	0
128	20250123	182600	9807395	2860	2860	2860	2860	0
129	20250123	182500	9807395	2860	2860	2860	2860	0
130	20250123	182400	9807395	2860	2860	2860	2860	0
131	20250123	182300	9807395	2860	2860	2860	2860	0
132	20250123	182200	9807395	2860	2860	2860	2860	0
133	20250123	182100	9807395	2860	2860	2860	2860	0
134	20250123	182000	9807395	2860	2860	2860	2860	0
135	20250123	181900	9807395	2860	2860	2860	2860	0
136	20250123	181800	9807395	2860	2860	2860	2860	0
137	20250123	181700	9807395	2860	2860	2860	2860	0
138	20250123	181600	9807395	2860	2860	2860	2860	0
139	20250123	181500	9807395	2860	2860	2860	2860	0
140	20250123	181400	9807395	2860	2860	2860	2860	0
141	20250123	181300	9807395	2860	2860	2860	2860	0
142	20250123	181200	9807395	2860	2860	2860	2860	0
143	20250123	181100	9807395	2860	2860	2860	2860	0
144	20250123	181000	9807395	2860	2860	2860	2860	0
145	20250123	180900	9807395	2860	2860	2860	2860	0
146	20250123	180800	9807395	2860	2860	2860	2860	0
147	20250123	180700	9807395	2860	2860	2860	2860	0
148	20250123	180600	9807395	2860	2860	2860	2860	0
149	20250123	180500	9807395	2860	2860	2860	2860	0
150	20250123	180400	9807395	2860	2860	2860	2860	0
151	20250123	180300	9807395	2860	2860	2860	2860	0
152	20250123	180200	9807395	2860	2860	2860	2860	200
153	20250123	180100	9807395	2860	2860	2860	2860	0
154	20250123	180000	9807395	2860	2860	2860	2860	0
155	20250123	175900	9807395	2860	2860	2860	2860	0
156	20250123	175800	9807395	2860	2860	2860	2860	0
157	20250123	175700	9807395	2860	2860	2860	2860	0
158	20250123	175600	9807395	2860	2860	2860	2860	0
159	20250123	175500	9807395	2860	2860	2860	2860	0
160	20250123	175400	9807395	2860	2860	2860	2860	0
161	20250123	175300	9807395	2860	2860	2860	2860	0
162	20250123	175200	9807395	2860	2860	2860	2860	0
163	20250123	175100	9807395	2860	2860	2860	2860	0
164	20250123	175000	9807395	2860	2860	2860	2860	0
165	20250123	174900	9807395	2860	2860	2860	2860	0
166	20250123	174800	9807395	2860	2860	2860	2860	0
167	20250123	174700	9807395	2860	2860	2860	2860	0
168	20250123	174600	9807395	2860	2860	2860	2860	0
169	20250123	174500	9807395	2860	2860	2860	2860	0
170	20250123	174400	9807395	2860	2860	2860	2860	0
171	20250123	174300	9807395	2860	2860	2860	2860	0
172	20250123	174200	9807395	2860	2860	2860	2860	0
173	20250123	174100	9807395	2860	2860	2860	2860	0
174	20250123	174000	9807395	2860	2860	2860	2860	0
175	20250123	173900	9807395	2860	2860	2860	2860	0
176	20250123	173800	9807395	2860	2860	2860	2860	0
177	20250123	173700	9807395	2860	2860	2860	2860	0
178	20250123	173600	9807395	2860	2860	2860	2860	0
179	20250123	173500	9807395	2860	2860	2860	2860	0
180	20250123	173400	9807395	2860	2860	2860	2860	0
181	20250123	173300	9807395	2860	2860	2860	2860	0
182	20250123	173200	9807395	2860	2860	2860	2860	200
183	20250123	173100	9807395	2860	2860	2860	2860	0
184	20250123	173000	9807395	2860	2860	2860	2860	0
185	20250123	172900	9807395	2860	2860	2860	2860	0
186	20250123	172800	9807395	2860	2860	2860	2860	0
187	20250123	172700	9807395	2860	2860	2860	2860	0
188	20250123	172600	9807395	2860	2860	2860	2860	0
189	20250123	172500	9807395	2860	2860	2860	2860	0
190	20250123	172400	9807395	2860	2860	2860	2860	0
191	20250123	172300	9807395	2860	2860	2860	2860	0
192	20250123	172200	9807395	2860	2860	2860	2860	0
193	20250123	172100	9807395	2860	2860	2860	2860	0
194	20250123	172000	9807395	2860	2860	2860	2860	0
195	20250123	171900	9807395	2860	2860	2860	2860	0
196	20250123	171800	9807395	2860	2860	2860	2860	0
197	20250123	171700	9807395	2860	2860	2860	2860	0
198	20250123	171600	9807395	2860	2860	2860	2860	0
199	20250123	171500	9807395	2860	2860	2860	2860	0
200	20250123	171400	9807395	2860	2860	2860	2860	0
201	20250123	171300	9807395	2860	2860	2860	2860	0
202	20250123	171200	9807395	2860	2860	2860	2860	0
203	20250123	171100	9807395	2860	2860	2860	2860	0
204	20250123	171000	9807395	2860	2860	2860	2860	0
205	20250123	170900	9807395	2860	2860	2860	2860	0
206	20250123	170800	9807395	2860	2860	2860	2860	0
207	20250123	170700	9807395	2860	2860	2860	2860	0
208	20250123	170600	9807395	2860	2860	2860	2860	0
209	20250123	170500	9807395	2860	2860	2860	2860	0
210	20250123	170400	9807395	2860	2860	2860	2860	0
211	20250123	170300	9807395	2860	2860	2860	2860	0
212	20250123	170200	9807395	2860	2860	2860	2860	200
213	20250123	170100	9807395	2860	2860	2860	2860	0
214	20250123	170000	9807395	2860	2860	2860	2860	0
215	20250123	165900	9807395	2860	2860	2860	2860	0
216	20250123	165800	9807395	2860	2860	2860	2860	0
217	20250123	165700	9807395	2860	2860	2860	2860	0
218	20250123	165600	9807395	2860	2860	2860	2860	0
219	20250123	165500	9807395	2860	2860	2860	2860	0
220	20250123	165400	9807395	2860	2860	2860	2860	0
221	20250123	165300	9807395	2860	2860	2860	2860	0
222	20250123	165200	9807395	2860	2860	2860	2860	0
223	20250123	165100	9807395	2860	2860	2860	2860	0
224	20250123	165000	9807395	2860	2860	2860	2860	0
225	20250123	164900	9807395	2860	2860	2860	2860	0
226	20250123	164800	9807395	2860	2860	2860	2860	0
227	20250123	164700	9807395	2860	2860	2860	2860	0
228	20250123	164600	9807395	2860	2860	2860	2860	0
229	20250123	164500	9807395	2860	2860	2860	2860	0
230	20250123	164400	9807395	2860	2860	2860	2860	0
231	20250123	164300	9807395	2860	2860	2860	2860	0
232	20250123	164200	9807395	2860	2860	2860	2860	0
233	20250123	164100	9807395	2860	2860	2860	2860	0
234	20250123	164000	9807395	2860	2860	2860	2860	0
235	20250123	163900	9807395	2860	2860	2860	2860	0
236	20250123	163800	9807395	2860	2860	2860	2860	0
237	20250123	163700	9807395	2860	2860	2860	2860	0
238	20250123	163600	9807395	2860	2860	2860	2860	0
239	20250123	163500	9807395	2860	2860	2860	2860	0
240	20250123	163400	9807395	2860	2860	2860	2860	0
241	20250123	163300	9807395	2860	2860	2860	2860	0
242	20250123	163200	9807395	2860	2860	2860	2860	200
243	20250123	163100	9807395	2860	2860	2860	2860	0
244	20250123	163000	9807395	2860	2860	2860	2860	0
245	20250123	162900	9807395	2860	2860	2860	2860	0
246	20250123	162800	9807395	2860	2860	2860	2860	0
247	20250123	162700	9807395	2860	2860	2860	2860	0
248	20250123	162600	9807395	2860	2860	2860	2860	0
249	20250123	162500	9807395	2860	2860	2860	2860	0
250	20250123	162400	9807395	2860	2860	2860	2860	0
251	20250123	162300	9807395	2860	2860	2860	2860	0
252	20250123	162200	9807395	2860	2860	2860	2860	0
253	20250123	162100	9807395	2860	2860	2860	2860	0
254	20250123	162000	9807395	2860	2860	2860	2860	0
255	20250123	161900	9807395	2860	2860	2860	2860	0
256	20250123	161800	9807395	2860	2860	2860	2860	0
257	20250123	161700	9807395	2860	2860	2860	2860	0
258	20250123	161600	9807395	2860	2860	2860	2860	0
259	20250123	161500	9807395	2860	2860	2860	2860	0
260	20250123	161400	9807395	2860	2860	2860	2860	0
261	20250123	161300	9807395	2860	2860	2860	2860	0
262	20250123	161200	9807395	2860	2860	2860	2860	0
263	20250123	161100	9807395	2860	2860	2860	2860	0
264	20250123	161000	9807395	2860	2860	2860	2860	0
265	20250123	160900	9807395	2860	2860	2860	2860	0
266	20250123	160800	9807395	2860	2860	2860	2860	0
267	20250123	160700	9807395	2860	2860	2860	2860	0
268	20250123	160600	9807395	2860	2860	2860	2860	0
269	20250123	160500	9807395	2860	2860	2860	2860	0
270	20250123	160400	9807395	2860	2860	2860	2860	0
271	20250123	160300	9807395	2860	2860	2860	2860	0
272	20250123	160200	9807395	2860	2860	2860	2860	200
273	20250123	160100	9807395	2860	2860	2860	2860	0
274	20250123	160000	9807395	2860	2860	2860	2860	0
275	20250123	155900	9807395	2860	2860	2860	2860	0
276	20250123	155800	9807395	2860	2860	2860	2860	0
277	20250123	155700	9807395	2860	2860	2860	2860	0
278	20250123	155600	9807395	2860	2860	2860	2860	0
279	20250123	155500	9807395	2860	2860	2860	2860	0
280	20250123	155400	9807395	2860	2860	2860	2860	0
281	20250123	155300	9807395	2860	2860	2860	2860	0
282	20250123	155200	9807395	2860	2860	2860	2860	0
283	20250123	155100	9807395	2860	2860	2860	2860	0
284	20250123	155000	9807395	2860	2860	2860	2860	0
285	20250123	154900	9807395	2860	2860	2860	2860	0
286	20250123	154800	9807395	2860	2860	2860	2860	0
287	20250123	154700	9807395	2860	2860	2860	2860	0
288	20250123	154600	9807395	2860	2860	2860	2860	0
289	20250123	154500	9807395	2860	2860	2860	2860	0
290	20250123	154400	9807395	2860	2860	2860	2860	0
291	20250123	154300	9807395	2860	2860	2860	2860	0
292	20250123	154200	9807395	2860	2860	2860	2860	0
293	20250123	154100	9807395	2860	2860	2860	2860	0
294	20250123	154000	9807395	2860	2860	2860	2860	0
295	20250123	153900	9807395	2860	2860	2860	2860	0
296	20250123	153800	9807395	2860	2860	2860	2860	0
297	20250123	153700	9807395	2860	2860	2860	2860	0
298	20250123	153600	9807395	2860	2860	2860	2860	0
299	20250123	153500	9807395	2860	2860	2860	2860	0
300	20250123	153400	9807395	2860	2860	2860	2860	0
301	20250123	153300	9807395	2860	2860	2860	2860	0
302	20250123	153200	9807395	2860	2860	2860	2860	200
303	20250123	153100	9807395	2860	2860	2860	2860	0
304	20250123	153000	9807395	2860	2860	2860	2860	200
305	20250123	152900	9235395	2895	2895	2895	2895	0
306	20250123	152800	9235395	2895	2895	2895	2895	0
307	20250123	152700	9235395	2895	2895	2895	2895	0
308	20250123	152600	9235395	2895	2895	2895	2895	0
309	20250123	152500	9235395	2895	2895	2895	2895	0
310	20250123	152400	9235395	2895	2895	2895	2895	0
311	20250123	152300	9235395	2895	2895	2895	2895	0
312	20250123	152200	9235395	2895	2895	2895	2895	0
313	20250123	152100	9235395	2895	2895	2895	2895	0
314	20250123	152000	9235395	2895	2895	2895	2895	0
315	20250123	151900	9235395	2895	2895	2895	2895	1
316	20250123	151800	9232500	2895	2895	2895	2895	0
317	20250123	151700	9232500	2895	2895	2895	2895	0
318	20250123	151600	9232500	2895	2895	2895	2895	0
319	20250123	151500	9232500	2895	2895	2895	2895	0
320	20250123	151400	9232500	2895	2895	2895	2895	0
321	20250123	151300	9232500	2895	2895	2895	2895	0
322	20250123	151200	9232500	2895	2895	2895	2895	36
323	20250123	151100	9128280	2900	2900	2900	2900	0
324	20250123	151000	9128280	2900	2900	2900	2900	0
325	20250123	150900	9128280	2900	2900	2900	2900	0
326	20250123	150800	9128280	2900	2900	2900	2900	0
327	20250123	150700	9128280	2900	2900	2900	2900	0
328	20250123	150600	9128280	2900	2900	2900	2900	0
329	20250123	150500	9128280	2900	2900	2900	2900	39
330	20250123	150400	9015180	2900	2900	2900	2900	0
331	20250123	150300	9015180	2900	2900	2900	2900	0
332	20250123	150200	9015180	2900	2900	2900	2900	0
333	20250123	150100	9015180	2900	2900	2900	2900	0
334	20250123	150000	9015180	2900	2900	2900	2900	0
335	20250123	145900	9015180	2900	2900	2900	2900	0
336	20250123	145800	9015180	2900	2900	2900	2900	0
337	20250123	145700	9015180	2900	2900	2900	2900	0
338	20250123	145600	9015180	2900	2900	2900	2900	0
339	20250123	145500	9015180	2900	2900	2900	2900	0
340	20250123	145400	9015180	2900	2900	2900	2900	0
341	20250123	145300	9015180	2900	2900	2900	2900	1
342	20250123	145200	9012280	2900	2900	2900	2900	0
343	20250123	145100	9012280	2900	2900	2900	2900	0
344	20250123	145000	9012280	2900	2900	2900	2900	0
345	20250123	144900	9012280	2900	2900	2900	2900	0
346	20250123	144800	9012280	2900	2900	2900	2900	0
347	20250123	144700	9012280	2900	2900	2900	2900	0
348	20250123	144600	9012280	2900	2900	2900	2900	0
349	20250123	144500	9012280	2900	2900	2900	2900	0
350	20250123	144400	9012280	2900	2900	2900	2900	0
351	20250123	144300	9012280	2900	2900	2900	2900	0
352	20250123	144200	9012280	2900	2900	2900	2900	0
353	20250123	144100	9012280	2900	2900	2900	2900	0
354	20250123	144000	9012280	2900	2900	2900	2900	0
355	20250123	143900	9012280	2900	2900	2900	2900	0
356	20250123	143800	9012280	2900	2900	2900	2900	0
357	20250123	143700	9012280	2900	2900	2900	2900	0
358	20250123	143600	9012280	2900	2900	2900	2900	0
359	20250123	143500	9012280	2900	2900	2900	2900	0
360	20250123	143400	9012280	2900	2900	2900	2900	0
361	20250123	143300	9012280	2900	2900	2900	2900	0
362	20250123	143200	9012280	2900	2900	2900	2900	0
363	20250123	143100	9012280	2900	2900	2900	2900	0
364	20250123	143000	9012280	2900	2900	2900	2900	0
365	20250123	142900	9012280	2900	2900	2900	2900	0
366	20250123	142800	9012280	2900	2900	2900	2900	0
367	20250123	142700	9012280	2900	2900	2900	2900	0
368	20250123	142600	9012280	2900	2900	2900	2900	0
369	20250123	142500	9012280	2900	2900	2900	2900	0
370	20250123	142400	9012280	2900	2900	2900	2900	0
371	20250123	142300	9012280	2900	2900	2900	2900	0
372	20250123	142200	9012280	2900	2900	2900	2900	0
373	20250123	142100	9012280	2900	2900	2900	2900	0
374	20250123	142000	9012280	2900	2900	2900	2900	0
375	20250123	141900	9012280	2900	2900	2900	2900	0
376	20250123	141800	9012280	2900	2900	2900	2900	0
377	20250123	141700	9012280	2900	2900	2900	2900	0
378	20250123	141600	9012280	2900	2900	2900	2900	0
379	20250123	141500	9012280	2900	2900	2900	2900	0
380	20250123	141400	9012280	2900	2900	2900	2900	0
381	20250123	141300	9012280	2900	2900	2900	2900	0
382	20250123	141200	9012280	2900	2900	2900	2900	0
383	20250123	141100	9012280	2900	2900	2900	2900	0
384	20250123	141000	9012280	2900	2900	2900	2900	0
385	20250123	140900	9012280	2900	2900	2900	2900	0
386	20250123	140800	9012280	2900	2900	2900	2900	0
387	20250123	140700	9012280	2900	2900	2900	2900	0
388	20250123	140600	9012280	2900	2900	2900	2900	0
389	20250123	140500	9012280	2900	2900	2900	2900	118
390	20250123	140400	8670080	2900	2900	2900	2900	0
391	20250123	140300	8670080	2900	2900	2900	2900	0
392	20250123	140200	8670080	2900	2900	2900	2900	0
393	20250123	140100	8670080	2900	2900	2900	2900	0
394	20250123	140000	8670080	2900	2900	2900	2900	0
395	20250123	135900	8670080	2900	2900	2900	2900	0
396	20250123	135800	8670080	2900	2900	2900	2900	0
397	20250123	135700	8670080	2900	2900	2900	2900	0
398	20250123	135600	8670080	2900	2900	2900	2900	0
399	20250123	135500	8670080	2900	2900	2900	2900	0
400	20250123	135400	8670080	2900	2900	2900	2900	0
401	20250123	135300	8670080	2900	2900	2900	2900	0
402	20250123	135200	8670080	2900	2900	2900	2900	0
403	20250123	135100	8670080	2900	2900	2900	2900	0
404	20250123	135000	8670080	2900	2900	2900	2900	0
405	20250123	134900	8670080	2900	2900	2900	2900	1
406	20250123	134800	8667180	2925	2925	2925	2925	0
407	20250123	134700	8667180	2925	2925	2925	2925	2
408	20250123	134600	8661330	2925	2925	2925	2925	0
409	20250123	134500	8661330	2925	2925	2925	2925	0
410	20250123	134400	8661330	2925	2925	2925	2925	0
411	20250123	134300	8661330	2925	2925	2925	2925	0
412	20250123	134200	8661330	2925	2925	2925	2925	0
413	20250123	134100	8661330	2925	2925	2925	2925	0
414	20250123	134000	8661330	2925	2925	2925	2925	0
415	20250123	133900	8661330	2925	2925	2925	2925	0
416	20250123	133800	8661330	2925	2925	2925	2925	0
417	20250123	133700	8661330	2925	2925	2925	2925	0
418	20250123	133600	8661330	2925	2925	2925	2925	0
419	20250123	133500	8661330	2925	2925	2925	2925	0
420	20250123	133400	8661330	2925	2925	2925	2925	0
421	20250123	133300	8661330	2925	2925	2925	2925	0
422	20250123	133200	8661330	2925	2925	2925	2925	0
423	20250123	133100	8661330	2925	2925	2925	2925	0
424	20250123	133000	8661330	2925	2925	2925	2925	0
425	20250123	132900	8661330	2925	2930	2930	2925	13
426	20250123	132800	8623255	2925	2925	2925	2925	0
427	20250123	132700	8623255	2925	2925	2925	2925	0
428	20250123	132600	8623255	2925	2925	2925	2925	0
429	20250123	132500	8623255	2925	2925	2925	2925	0
430	20250123	132400	8623255	2925	2925	2925	2925	0
431	20250123	132300	8623255	2925	2925	2925	2925	0
432	20250123	132200	8623255	2925	2925	2925	2925	0
433	20250123	132100	8623255	2925	2925	2925	2925	0
434	20250123	132000	8623255	2925	2925	2925	2925	0
435	20250123	131900	8623255	2925	2925	2925	2925	1
436	20250123	131800	8620330	2925	2925	2925	2925	6
437	20250123	131700	8602780	2925	2920	2925	2920	5
438	20250123	131600	8588160	2925	2925	2925	2925	0
439	20250123	131500	8588160	2925	2925	2925	2925	0
440	20250123	131400	8588160	2925	2925	2925	2925	0
441	20250123	131300	8588160	2925	2925	2925	2925	0
442	20250123	131200	8588160	2925	2925	2925	2925	0
443	20250123	131100	8588160	2925	2925	2925	2925	0
444	20250123	131000	8588160	2925	2925	2925	2925	0
445	20250123	130900	8588160	2925	2925	2925	2925	0
446	20250123	130800	8588160	2925	2925	2925	2925	0
447	20250123	130700	8588160	2925	2925	2925	2925	0
448	20250123	130600	8588160	2925	2925	2925	2925	0
449	20250123	130500	8588160	2925	2925	2925	2925	0
450	20250123	130400	8588160	2925	2925	2925	2925	0
451	20250123	130300	8588160	2925	2925	2925	2925	0
452	20250123	130200	8588160	2925	2925	2925	2925	0
453	20250123	130100	8588160	2925	2925	2925	2925	0
454	20250123	130000	8588160	2925	2925	2925	2925	0
455	20250123	125900	8588160	2925	2925	2925	2925	0
456	20250123	125800	8588160	2925	2925	2925	2925	5
457	20250123	125700	8573535	2950	2950	2950	2950	0
458	20250123	125600	8573535	2950	2950	2950	2950	0
459	20250123	125500	8573535	2950	2950	2950	2950	0
460	20250123	125400	8573535	2950	2950	2950	2950	0
461	20250123	125300	8573535	2950	2950	2950	2950	0
462	20250123	125200	8573535	2950	2950	2950	2950	0
463	20250123	125100	8573535	2950	2950	2950	2950	0
464	20250123	125000	8573535	2950	2950	2950	2950	0
465	20250123	124900	8573535	2950	2950	2950	2950	0
466	20250123	124800	8573535	2950	2950	2950	2950	0
467	20250123	124700	8573535	2950	2950	2950	2950	0
468	20250123	124600	8573535	2950	2950	2950	2950	0
469	20250123	124500	8573535	2950	2950	2950	2950	0
470	20250123	124400	8573535	2950	2950	2950	2950	0
471	20250123	124300	8573535	2950	2950	2950	2950	0
472	20250123	124200	8573535	2950	2950	2950	2950	0
473	20250123	124100	8573535	2950	2950	2950	2950	0
474	20250123	124000	8573535	2950	2950	2950	2950	0
475	20250123	123900	8573535	2950	2950	2950	2950	0
476	20250123	123800	8573535	2950	2950	2950	2950	0
477	20250123	123700	8573535	2950	2950	2950	2950	0
478	20250123	123600	8573535	2950	2950	2950	2950	0
479	20250123	123500	8573535	2950	2950	2950	2950	0
480	20250123	123400	8573535	2950	2950	2950	2950	0
481	20250123	123300	8573535	2950	2950	2950	2950	0
482	20250123	123200	8573535	2950	2950	2950	2950	0
483	20250123	123100	8573535	2950	2950	2950	2950	0
484	20250123	123000	8573535	2950	2950	2950	2950	0
485	20250123	122900	8573535	2950	2950	2950	2950	0
486	20250123	122800	8573535	2950	2950	2950	2950	0
487	20250123	122700	8573535	2950	2950	2950	2950	0
488	20250123	122600	8573535	2950	2950	2950	2950	0
489	20250123	122500	8573535	2950	2945	2950	2945	14
490	20250123	122400	8532300	2945	2920	2945	2920	19
491	20250123	122300	8476795	2915	2915	2915	2915	0
492	20250123	122200	8476795	2915	2915	2915	2915	0
493	20250123	122100	8476795	2915	2915	2915	2915	0
494	20250123	122000	8476795	2915	2915	2915	2915	0
495	20250123	121900	8476795	2915	2915	2915	2915	0
496	20250123	121800	8476795	2915	2915	2915	2915	0
497	20250123	121700	8476795	2915	2915	2915	2915	0
498	20250123	121600	8476795	2915	2915	2915	2915	0
499	20250123	121500	8476795	2915	2915	2915	2915	0
500	20250123	121400	8476795	2915	2915	2915	2915	0
501	20250123	121300	8476795	2915	2915	2915	2915	0
502	20250123	121200	8476795	2915	2915	2915	2915	0
503	20250123	121100	8476795	2915	2915	2915	2915	4
504	20250123	121000	8465135	2915	2915	2915	2915	0
505	20250123	120900	8465135	2915	2915	2915	2915	0
506	20250123	120800	8465135	2915	2915	2915	2915	0
507	20250123	120700	8465135	2915	2915	2915	2915	0
508	20250123	120600	8465135	2915	2915	2915	2915	0
509	20250123	120500	8465135	2915	2915	2915	2915	0
510	20250123	120400	8465135	2915	2915	2915	2915	0
511	20250123	120300	8465135	2915	2915	2915	2915	0
512	20250123	120200	8465135	2915	2915	2915	2915	0
513	20250123	120100	8465135	2915	2915	2915	2915	0
514	20250123	120000	8465135	2915	2915	2915	2915	0
515	20250123	115900	8465135	2915	2915	2915	2915	0
516	20250123	115800	8465135	2915	2915	2915	2915	0
517	20250123	115700	8465135	2915	2915	2915	2915	0
518	20250123	115600	8465135	2915	2915	2915	2915	0
519	20250123	115500	8465135	2915	2915	2915	2915	0
520	20250123	115400	8465135	2915	2915	2915	2915	1
521	20250123	115300	8462220	2885	2885	2885	2885	0
522	20250123	115200	8462220	2885	2885	2885	2885	0
523	20250123	115100	8462220	2885	2885	2885	2885	0
524	20250123	115000	8462220	2885	2885	2885	2885	0
525	20250123	114900	8462220	2885	2885	2885	2885	0
526	20250123	114800	8462220	2885	2885	2885	2885	0
527	20250123	114700	8462220	2885	2885	2885	2885	0
528	20250123	114600	8462220	2885	2885	2885	2885	0
529	20250123	114500	8462220	2885	2885	2885	2885	0
530	20250123	114400	8462220	2885	2885	2885	2885	0
531	20250123	114300	8462220	2885	2885	2885	2885	0
532	20250123	114200	8462220	2885	2885	2885	2885	0
533	20250123	114100	8462220	2885	2885	2885	2885	0
534	20250123	114000	8462220	2885	2885	2885	2885	0
535	20250123	113900	8462220	2885	2885	2885	2885	0
536	20250123	113800	8462220	2885	2885	2885	2885	0
537	20250123	113700	8462220	2885	2885	2885	2885	0
538	20250123	113600	8462220	2885	2885	2885	2885	0
539	20250123	113500	8462220	2885	2885	2885	2885	0
540	20250123	113400	8462220	2885	2885	2885	2885	0
541	20250123	113300	8462220	2885	2885	2885	2885	0
542	20250123	113200	8462220	2885	2885	2885	2885	0
543	20250123	113100	8462220	2885	2885	2885	2885	206
544	20250123	113000	7867910	2885	2885	2885	2885	29
545	20250123	112900	7784245	2905	2905	2905	2905	0
546	20250123	112800	7784245	2905	2905	2905	2905	0
547	20250123	112700	7784245	2905	2905	2905	2905	0
548	20250123	112600	7784245	2905	2905	2905	2905	0
549	20250123	112500	7784245	2905	2905	2905	2905	0
550	20250123	112400	7784245	2905	2905	2905	2905	0
551	20250123	112300	7784245	2905	2905	2905	2905	0
552	20250123	112200	7784245	2905	2905	2905	2905	266
553	20250123	112100	7011515	2890	2890	2890	2890	0
554	20250123	112000	7011515	2890	2890	2890	2890	37
555	20250123	111900	6904585	2890	2890	2890	2890	0
556	20250123	111800	6904585	2890	2890	2890	2890	0
557	20250123	111700	6904585	2890	2890	2890	2890	0
558	20250123	111600	6904585	2890	2890	2890	2890	0
559	20250123	111500	6904585	2890	2890	2890	2890	0
560	20250123	111400	6904585	2890	2890	2890	2890	0
561	20250123	111300	6904585	2890	2890	2890	2890	0
562	20250123	111200	6904585	2890	2890	2890	2890	0
563	20250123	111100	6904585	2890	2890	2890	2890	0
564	20250123	111000	6904585	2890	2890	2890	2890	0
565	20250123	110900	6904585	2890	2890	2890	2890	0
566	20250123	110800	6904585	2890	2890	2890	2890	0
567	20250123	110700	6904585	2890	2890	2890	2890	0
568	20250123	110600	6904585	2890	2890	2890	2890	0
569	20250123	110500	6904585	2890	2890	2890	2890	0
570	20250123	110400	6904585	2890	2890	2890	2890	0
571	20250123	110300	6904585	2890	2890	2890	2890	0
572	20250123	110200	6904585	2890	2890	2890	2890	0
573	20250123	110100	6904585	2890	2890	2890	2890	0
574	20250123	110000	6904585	2890	2890	2890	2890	0
575	20250123	105900	6904585	2890	2890	2890	2890	0
576	20250123	105800	6904585	2890	2890	2890	2890	0
577	20250123	105700	6904585	2890	2890	2890	2885	276
578	20250123	105600	6108125	2890	2890	2890	2890	0
579	20250123	105500	6108125	2890	2890	2890	2890	0
580	20250123	105400	6108125	2890	2890	2890	2890	0
581	20250123	105300	6108125	2890	2890	2890	2890	0
582	20250123	105200	6108125	2890	2890	2890	2890	0
583	20250123	105100	6108125	2890	2890	2890	2890	0
584	20250123	105000	6108125	2890	2890	2890	2890	0
585	20250123	104900	6108125	2890	2890	2890	2890	0
586	20250123	104800	6108125	2890	2890	2890	2890	0
587	20250123	104700	6108125	2890	2890	2890	2890	0
588	20250123	104600	6108125	2890	2890	2890	2890	0
589	20250123	104500	6108125	2890	2890	2890	2890	0
590	20250123	104400	6108125	2890	2890	2890	2890	0
591	20250123	104300	6108125	2890	2890	2890	2890	0
592	20250123	104200	6108125	2890	2890	2890	2890	0
593	20250123	104100	6108125	2890	2890	2890	2890	0
594	20250123	104000	6108125	2890	2890	2890	2890	0
595	20250123	103900	6108125	2890	2890	2890	2890	0
596	20250123	103800	6108125	2890	2890	2890	2890	0
597	20250123	103700	6108125	2890	2890	2890	2890	0
598	20250123	103600	6108125	2890	2890	2890	2890	0
599	20250123	103500	6108125	2890	2890	2890	2890	14
600	20250123	103400	6067665	2890	2890	2890	2890	346
601	20250123	103300	5067725	2890	2890	2890	2890	0
602	20250123	103200	5067725	2890	2890	2890	2890	0
603	20250123	103100	5067725	2890	2890	2890	2890	0
604	20250123	103000	5067725	2890	2890	2890	2890	0
605	20250123	102900	5067725	2890	2890	2890	2890	0
606	20250123	102800	5067725	2890	2890	2890	2890	0
607	20250123	102700	5067725	2890	2890	2890	2890	0
608	20250123	102600	5067725	2890	2890	2890	2890	0
609	20250123	102500	5067725	2890	2890	2890	2890	0
610	20250123	102400	5067725	2890	2890	2890	2890	0
611	20250123	102300	5067725	2890	2890	2890	2890	0
612	20250123	102200	5067725	2890	2890	2890	2890	0
613	20250123	102100	5067725	2890	2890	2890	2890	0
614	20250123	102000	5067725	2890	2890	2890	2890	0
615	20250123	101900	5067725	2890	2890	2890	2890	3
616	20250123	101800	5059055	2890	2890	2890	2890	9
617	20250123	101700	5033045	2870	2870	2870	2870	0
618	20250123	101600	5033045	2870	2870	2870	2870	0
619	20250123	101500	5033045	2870	2870	2870	2870	40
620	20250123	101400	4918245	2905	2905	2905	2905	0
621	20250123	101300	4918245	2905	2905	2905	2905	0
622	20250123	101200	4918245	2905	2905	2905	2905	0
623	20250123	101100	4918245	2905	2905	2905	2905	1
624	20250123	101000	4915340	2870	2870	2870	2870	0
625	20250123	100900	4915340	2870	2870	2870	2870	0
626	20250123	100800	4915340	2870	2870	2870	2870	0
627	20250123	100700	4915340	2870	2870	2870	2870	0
628	20250123	100600	4915340	2870	2870	2870	2870	0
629	20250123	100500	4915340	2870	2870	2870	2870	0
630	20250123	100400	4915340	2870	2870	2870	2870	0
631	20250123	100300	4915340	2870	2870	2870	2870	0
632	20250123	100200	4915340	2870	2870	2870	2870	0
633	20250123	100100	4915340	2870	2870	2870	2870	0
634	20250123	100000	4915340	2870	2870	2870	2870	0
635	20250123	095900	4915340	2870	2870	2870	2870	0
636	20250123	095800	4915340	2870	2870	2870	2870	0
637	20250123	095700	4915340	2870	2870	2870	2870	0
638	20250123	095600	4915340	2870	2870	2870	2870	0
639	20250123	095500	4915340	2870	2870	2870	2870	0
640	20250123	095400	4915340	2870	2870	2870	2870	0
641	20250123	095300	4915340	2870	2870	2870	2870	1
642	20250123	095200	4912470	2870	2870	2870	2870	0
643	20250123	095100	4912470	2870	2870	2870	2870	0
644	20250123	095000	4912470	2870	2870	2870	2870	0
645	20250123	094900	4912470	2870	2870	2870	2870	0
646	20250123	094800	4912470	2870	2880	2880	2870	10
647	20250123	094700	4883760	2915	2915	2915	2915	0
648	20250123	094600	4883760	2915	2915	2915	2915	0
649	20250123	094500	4883760	2915	2915	2915	2915	0
650	20250123	094400	4883760	2915	2915	2915	2915	0
651	20250123	094300	4883760	2915	2915	2915	2915	21
652	20250123	094200	4822545	2890	2890	2890	2890	0
653	20250123	094100	4822545	2890	2890	2890	2890	3
654	20250123	094000	4813875	2890	2890	2890	2890	0
655	20250123	093900	4813875	2890	2890	2890	2890	0
656	20250123	093800	4813875	2890	2890	2890	2890	0
657	20250123	093700	4813875	2890	2890	2890	2890	0
658	20250123	093600	4813875	2890	2890	2890	2890	0
659	20250123	093500	4813875	2890	2890	2890	2890	0
660	20250123	093400	4813875	2890	2890	2890	2890	700
661	20250123	093300	2790875	2835	2930	2930	2835	370
662	20250123	093200	1721215	2930	2930	2930	2930	0
663	20250123	093100	1721215	2930	2930	2930	2930	0
664	20250123	093000	1721215	2930	2930	2930	2930	0
665	20250123	092900	1721215	2930	2930	2930	2930	0
666	20250123	092800	1721215	2930	2930	2930	2930	0
667	20250123	092700	1721215	2930	2930	2930	2930	0
668	20250123	092600	1721215	2930	2930	2930	2930	100
669	20250123	092500	1428215	2930	2930	2930	2930	0
670	20250123	092400	1428215	2930	2930	2930	2930	0
671	20250123	092300	1428215	2930	2955	2955	2930	7
672	20250123	092200	1407680	2975	2975	2975	2975	0
673	20250123	092100	1407680	2975	2975	2975	2975	0
674	20250123	092000	1407680	2975	2975	2975	2975	0
675	20250123	091900	1407680	2975	2975	2975	2975	0
676	20250123	091800	1407680	2975	2975	2975	2975	0
677	20250123	091700	1407680	2975	2975	2975	2975	0
678	20250123	091600	1407680	2975	2975	2975	2975	0
679	20250123	091500	1407680	2975	2975	2975	2975	0
680	20250123	091400	1407680	2975	2975	2975	2975	0
681	20250123	091300	1407680	2975	2975	2975	2975	0
682	20250123	091200	1407680	2975	2975	2975	2975	0
683	20250123	091100	1407680	2975	2975	2975	2975	0
684	20250123	091000	1407680	2975	2975	2975	2975	0
685	20250123	090900	1407680	2975	2975	2975	2975	0
686	20250123	090800	1407680	2975	2975	2975	2975	13
687	20250123	090700	1369005	2975	2945	2975	2945	184
688	20250123	090600	826020	2935	2935	2935	2935	0
689	20250123	090500	826020	2935	2935	2935	2935	0
690	20250123	090400	826020	2935	2950	2950	2935	176
691	20250123	090300	309400	2975	2975	2975	2975	0
692	20250123	090200	309400	2975	2975	2975	2975	0
693	20250123	090100	309400	2975	2975	2975	2975	0
694	20250123	090000	309400	2975	2975	2975	2975	104