KissMeData/173940/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	203100	2179630	2905	2905	2905	2905	45
3	20250124	203000	2179630	2905	2905	2905	2905	0
4	20250124	202900	2179630	2905	2905	2905	2905	0
5	20250124	202800	2179630	2905	2905	2905	2905	0
6	20250124	202700	2179630	2905	2905	2905	2905	0
7	20250124	202600	2179630	2905	2905	2905	2905	0
8	20250124	202500	2179630	2905	2905	2905	2905	0
9	20250124	202400	2179630	2905	2905	2905	2905	0
10	20250124	202300	2179630	2905	2905	2905	2905	0
11	20250124	202200	2179630	2905	2905	2905	2905	0
12	20250124	202100	2179630	2905	2905	2905	2905	0
13	20250124	202000	2179630	2905	2905	2905	2905	0
14	20250124	201900	2179630	2905	2905	2905	2905	0
15	20250124	201800	2179630	2905	2905	2905	2905	0
16	20250124	201700	2179630	2905	2905	2905	2905	0
17	20250124	201600	2179630	2905	2905	2905	2905	0
18	20250124	201500	2179630	2905	2905	2905	2905	0
19	20250124	201400	2179630	2905	2905	2905	2905	0
20	20250124	201300	2179630	2905	2905	2905	2905	0
21	20250124	201200	2179630	2905	2905	2905	2905	0
22	20250124	201100	2179630	2905	2905	2905	2905	0
23	20250124	201000	2179630	2905	2905	2905	2905	0
24	20250124	200900	2179630	2905	2905	2905	2905	0
25	20250124	200800	2179630	2905	2905	2905	2905	0
26	20250124	200700	2179630	2905	2905	2905	2905	0
27	20250124	200600	2179630	2905	2905	2905	2905	0
28	20250124	200500	2179630	2905	2905	2905	2905	0
29	20250124	200400	2179630	2905	2905	2905	2905	0
30	20250124	200300	2179630	2905	2905	2905	2905	0
31	20250124	200200	2179630	2905	2905	2905	2905	0
32	20250124	200100	2179630	2905	2905	2905	2905	45
33	20250124	200000	2179630	2905	2905	2905	2905	0
34	20250124	195900	2179630	2905	2905	2905	2905	0
35	20250124	195800	2179630	2905	2905	2905	2905	0
36	20250124	195700	2179630	2905	2905	2905	2905	0
37	20250124	195600	2179630	2905	2905	2905	2905	0
38	20250124	195500	2179630	2905	2905	2905	2905	0
39	20250124	195400	2179630	2905	2905	2905	2905	0
40	20250124	195300	2179630	2905	2905	2905	2905	0
41	20250124	195200	2179630	2905	2905	2905	2905	0
42	20250124	195100	2179630	2905	2905	2905	2905	0
43	20250124	195000	2179630	2905	2905	2905	2905	0
44	20250124	194900	2179630	2905	2905	2905	2905	0
45	20250124	194800	2179630	2905	2905	2905	2905	0
46	20250124	194700	2179630	2905	2905	2905	2905	0
47	20250124	194600	2179630	2905	2905	2905	2905	0
48	20250124	194500	2179630	2905	2905	2905	2905	0
49	20250124	194400	2179630	2905	2905	2905	2905	0
50	20250124	194300	2179630	2905	2905	2905	2905	0
51	20250124	194200	2179630	2905	2905	2905	2905	0
52	20250124	194100	2179630	2905	2905	2905	2905	0
53	20250124	194000	2179630	2905	2905	2905	2905	0
54	20250124	193900	2179630	2905	2905	2905	2905	0
55	20250124	193800	2179630	2905	2905	2905	2905	0
56	20250124	193700	2179630	2905	2905	2905	2905	0
57	20250124	193600	2179630	2905	2905	2905	2905	0
58	20250124	193500	2179630	2905	2905	2905	2905	0
59	20250124	193400	2179630	2905	2905	2905	2905	0
60	20250124	193300	2179630	2905	2905	2905	2905	0
61	20250124	193200	2179630	2905	2905	2905	2905	0
62	20250124	193100	2179630	2905	2905	2905	2905	45
63	20250124	193000	2179630	2905	2905	2905	2905	0
64	20250124	192900	2179630	2905	2905	2905	2905	0
65	20250124	192800	2179630	2905	2905	2905	2905	0
66	20250124	192700	2179630	2905	2905	2905	2905	0
67	20250124	192600	2179630	2905	2905	2905	2905	0
68	20250124	192500	2179630	2905	2905	2905	2905	0
69	20250124	192400	2179630	2905	2905	2905	2905	0
70	20250124	192300	2179630	2905	2905	2905	2905	0
71	20250124	192200	2179630	2905	2905	2905	2905	0
72	20250124	192100	2179630	2905	2905	2905	2905	0
73	20250124	192000	2179630	2905	2905	2905	2905	0
74	20250124	191900	2179630	2905	2905	2905	2905	0
75	20250124	191800	2179630	2905	2905	2905	2905	0
76	20250124	191700	2179630	2905	2905	2905	2905	0
77	20250124	191600	2179630	2905	2905	2905	2905	0
78	20250124	191500	2179630	2905	2905	2905	2905	0
79	20250124	191400	2179630	2905	2905	2905	2905	0
80	20250124	191300	2179630	2905	2905	2905	2905	0
81	20250124	191200	2179630	2905	2905	2905	2905	0
82	20250124	191100	2179630	2905	2905	2905	2905	0
83	20250124	191000	2179630	2905	2905	2905	2905	0
84	20250124	190900	2179630	2905	2905	2905	2905	0
85	20250124	190800	2179630	2905	2905	2905	2905	0
86	20250124	190700	2179630	2905	2905	2905	2905	0
87	20250124	190600	2179630	2905	2905	2905	2905	0
88	20250124	190500	2179630	2905	2905	2905	2905	0
89	20250124	190400	2179630	2905	2905	2905	2905	0
90	20250124	190300	2179630	2905	2905	2905	2905	0
91	20250124	190200	2179630	2905	2905	2905	2905	0
92	20250124	190100	2179630	2905	2905	2905	2905	45
93	20250124	190000	2179630	2905	2905	2905	2905	0
94	20250124	185900	2179630	2905	2905	2905	2905	0
95	20250124	185800	2179630	2905	2905	2905	2905	0
96	20250124	185700	2179630	2905	2905	2905	2905	0
97	20250124	185600	2179630	2905	2905	2905	2905	0
98	20250124	185500	2179630	2905	2905	2905	2905	0
99	20250124	185400	2179630	2905	2905	2905	2905	0
100	20250124	185300	2179630	2905	2905	2905	2905	0
101	20250124	185200	2179630	2905	2905	2905	2905	0
102	20250124	185100	2179630	2905	2905	2905	2905	0
103	20250124	185000	2179630	2905	2905	2905	2905	0
104	20250124	184900	2179630	2905	2905	2905	2905	0
105	20250124	184800	2179630	2905	2905	2905	2905	0
106	20250124	184700	2179630	2905	2905	2905	2905	0
107	20250124	184600	2179630	2905	2905	2905	2905	0
108	20250124	184500	2179630	2905	2905	2905	2905	0
109	20250124	184400	2179630	2905	2905	2905	2905	0
110	20250124	184300	2179630	2905	2905	2905	2905	0
111	20250124	184200	2179630	2905	2905	2905	2905	0
112	20250124	184100	2179630	2905	2905	2905	2905	0
113	20250124	184000	2179630	2905	2905	2905	2905	0
114	20250124	183900	2179630	2905	2905	2905	2905	0
115	20250124	183800	2179630	2905	2905	2905	2905	0
116	20250124	183700	2179630	2905	2905	2905	2905	0
117	20250124	183600	2179630	2905	2905	2905	2905	0
118	20250124	183500	2179630	2905	2905	2905	2905	0
119	20250124	183400	2179630	2905	2905	2905	2905	0
120	20250124	183300	2179630	2905	2905	2905	2905	0
121	20250124	183200	2179630	2905	2905	2905	2905	0
122	20250124	183100	2179630	2905	2905	2905	2905	45
123	20250124	183000	2179630	2905	2905	2905	2905	0
124	20250124	182900	2179630	2905	2905	2905	2905	0
125	20250124	182800	2179630	2905	2905	2905	2905	0
126	20250124	182700	2179630	2905	2905	2905	2905	0
127	20250124	182600	2179630	2905	2905	2905	2905	0
128	20250124	182500	2179630	2905	2905	2905	2905	0
129	20250124	182400	2179630	2905	2905	2905	2905	0
130	20250124	182300	2179630	2905	2905	2905	2905	0
131	20250124	182200	2179630	2905	2905	2905	2905	0
132	20250124	182100	2179630	2905	2905	2905	2905	0
133	20250124	182000	2179630	2905	2905	2905	2905	0
134	20250124	181900	2179630	2905	2905	2905	2905	0
135	20250124	181800	2179630	2905	2905	2905	2905	0
136	20250124	181700	2179630	2905	2905	2905	2905	0
137	20250124	181600	2179630	2905	2905	2905	2905	0
138	20250124	181500	2179630	2905	2905	2905	2905	0
139	20250124	181400	2179630	2905	2905	2905	2905	0
140	20250124	181300	2179630	2905	2905	2905	2905	0
141	20250124	181200	2179630	2905	2905	2905	2905	0
142	20250124	181100	2179630	2905	2905	2905	2905	0
143	20250124	181000	2179630	2905	2905	2905	2905	0
144	20250124	180900	2179630	2905	2905	2905	2905	0
145	20250124	180800	2179630	2905	2905	2905	2905	0
146	20250124	180700	2179630	2905	2905	2905	2905	0
147	20250124	180600	2179630	2905	2905	2905	2905	0
148	20250124	180500	2179630	2905	2905	2905	2905	0
149	20250124	180400	2179630	2905	2905	2905	2905	0
150	20250124	180300	2179630	2905	2905	2905	2905	0
151	20250124	180200	2179630	2905	2905	2905	2905	0
152	20250124	180100	2179630	2905	2905	2905	2905	45
153	20250124	180000	2179630	2905	2905	2905	2905	0
154	20250124	175900	2179630	2905	2905	2905	2905	0
155	20250124	175800	2179630	2905	2905	2905	2905	0
156	20250124	175700	2179630	2905	2905	2905	2905	0
157	20250124	175600	2179630	2905	2905	2905	2905	0
158	20250124	175500	2179630	2905	2905	2905	2905	0
159	20250124	175400	2179630	2905	2905	2905	2905	0
160	20250124	175300	2179630	2905	2905	2905	2905	0
161	20250124	175200	2179630	2905	2905	2905	2905	0
162	20250124	175100	2179630	2905	2905	2905	2905	0
163	20250124	175000	2179630	2905	2905	2905	2905	0
164	20250124	174900	2179630	2905	2905	2905	2905	0
165	20250124	174800	2179630	2905	2905	2905	2905	0
166	20250124	174700	2179630	2905	2905	2905	2905	0
167	20250124	174600	2179630	2905	2905	2905	2905	0
168	20250124	174500	2179630	2905	2905	2905	2905	0
169	20250124	174400	2179630	2905	2905	2905	2905	0
170	20250124	174300	2179630	2905	2905	2905	2905	0
171	20250124	174200	2179630	2905	2905	2905	2905	0
172	20250124	174100	2179630	2905	2905	2905	2905	0
173	20250124	174000	2179630	2905	2905	2905	2905	0
174	20250124	173900	2179630	2905	2905	2905	2905	0
175	20250124	173800	2179630	2905	2905	2905	2905	0
176	20250124	173700	2179630	2905	2905	2905	2905	0
177	20250124	173600	2179630	2905	2905	2905	2905	0
178	20250124	173500	2179630	2905	2905	2905	2905	0
179	20250124	173400	2179630	2905	2905	2905	2905	0
180	20250124	173300	2179630	2905	2905	2905	2905	0
181	20250124	173200	2179630	2905	2905	2905	2905	0
182	20250124	173100	2179630	2905	2905	2905	2905	45
183	20250124	173000	2179630	2905	2905	2905	2905	0
184	20250124	172900	2179630	2905	2905	2905	2905	0
185	20250124	172800	2179630	2905	2905	2905	2905	0
186	20250124	172700	2179630	2905	2905	2905	2905	0
187	20250124	172600	2179630	2905	2905	2905	2905	0
188	20250124	172500	2179630	2905	2905	2905	2905	0
189	20250124	172400	2179630	2905	2905	2905	2905	0
190	20250124	172300	2179630	2905	2905	2905	2905	0
191	20250124	172200	2179630	2905	2905	2905	2905	0
192	20250124	172100	2179630	2905	2905	2905	2905	0
193	20250124	172000	2179630	2905	2905	2905	2905	0
194	20250124	171900	2179630	2905	2905	2905	2905	0
195	20250124	171800	2179630	2905	2905	2905	2905	0
196	20250124	171700	2179630	2905	2905	2905	2905	0
197	20250124	171600	2179630	2905	2905	2905	2905	0
198	20250124	171500	2179630	2905	2905	2905	2905	0
199	20250124	171400	2179630	2905	2905	2905	2905	0
200	20250124	171300	2179630	2905	2905	2905	2905	0
201	20250124	171200	2179630	2905	2905	2905	2905	0
202	20250124	171100	2179630	2905	2905	2905	2905	0
203	20250124	171000	2179630	2905	2905	2905	2905	0
204	20250124	170900	2179630	2905	2905	2905	2905	0
205	20250124	170800	2179630	2905	2905	2905	2905	0
206	20250124	170700	2179630	2905	2905	2905	2905	0
207	20250124	170600	2179630	2905	2905	2905	2905	0
208	20250124	170500	2179630	2905	2905	2905	2905	0
209	20250124	170400	2179630	2905	2905	2905	2905	0
210	20250124	170300	2179630	2905	2905	2905	2905	0
211	20250124	170200	2179630	2905	2905	2905	2905	0
212	20250124	170100	2179630	2905	2905	2905	2905	45
213	20250124	170000	2179630	2905	2905	2905	2905	0
214	20250124	165900	2179630	2905	2905	2905	2905	0
215	20250124	165800	2179630	2905	2905	2905	2905	0
216	20250124	165700	2179630	2905	2905	2905	2905	0
217	20250124	165600	2179630	2905	2905	2905	2905	0
218	20250124	165500	2179630	2905	2905	2905	2905	0
219	20250124	165400	2179630	2905	2905	2905	2905	0
220	20250124	165300	2179630	2905	2905	2905	2905	0
221	20250124	165200	2179630	2905	2905	2905	2905	0
222	20250124	165100	2179630	2905	2905	2905	2905	0
223	20250124	165000	2179630	2905	2905	2905	2905	0
224	20250124	164900	2179630	2905	2905	2905	2905	0
225	20250124	164800	2179630	2905	2905	2905	2905	0
226	20250124	164700	2179630	2905	2905	2905	2905	0
227	20250124	164600	2179630	2905	2905	2905	2905	0
228	20250124	164500	2179630	2905	2905	2905	2905	0
229	20250124	164400	2179630	2905	2905	2905	2905	0
230	20250124	164300	2179630	2905	2905	2905	2905	0
231	20250124	164200	2179630	2905	2905	2905	2905	0
232	20250124	164100	2179630	2905	2905	2905	2905	0
233	20250124	164000	2179630	2905	2905	2905	2905	0
234	20250124	163900	2179630	2905	2905	2905	2905	0
235	20250124	163800	2179630	2905	2905	2905	2905	0
236	20250124	163700	2179630	2905	2905	2905	2905	0
237	20250124	163600	2179630	2905	2905	2905	2905	0
238	20250124	163500	2179630	2905	2905	2905	2905	0
239	20250124	163400	2179630	2905	2905	2905	2905	0
240	20250124	163300	2179630	2905	2905	2905	2905	0
241	20250124	163200	2179630	2905	2905	2905	2905	0
242	20250124	163100	2179630	2905	2905	2905	2905	45
243	20250124	163000	2179630	2905	2905	2905	2905	0
244	20250124	162900	2179630	2905	2905	2905	2905	0
245	20250124	162800	2179630	2905	2905	2905	2905	0
246	20250124	162700	2179630	2905	2905	2905	2905	0
247	20250124	162600	2179630	2905	2905	2905	2905	0
248	20250124	162500	2179630	2905	2905	2905	2905	0
249	20250124	162400	2179630	2905	2905	2905	2905	0
250	20250124	162300	2179630	2905	2905	2905	2905	0
251	20250124	162200	2179630	2905	2905	2905	2905	0
252	20250124	162100	2179630	2905	2905	2905	2905	0
253	20250124	162000	2179630	2905	2905	2905	2905	0
254	20250124	161900	2179630	2905	2905	2905	2905	0
255	20250124	161800	2179630	2905	2905	2905	2905	0
256	20250124	161700	2179630	2905	2905	2905	2905	0
257	20250124	161600	2179630	2905	2905	2905	2905	0
258	20250124	161500	2179630	2905	2905	2905	2905	0
259	20250124	161400	2179630	2905	2905	2905	2905	0
260	20250124	161300	2179630	2905	2905	2905	2905	0
261	20250124	161200	2179630	2905	2905	2905	2905	0
262	20250124	161100	2179630	2905	2905	2905	2905	0
263	20250124	161000	2179630	2905	2905	2905	2905	0
264	20250124	160900	2179630	2905	2905	2905	2905	0
265	20250124	160800	2179630	2905	2905	2905	2905	0
266	20250124	160700	2179630	2905	2905	2905	2905	0
267	20250124	160600	2179630	2905	2905	2905	2905	0
268	20250124	160500	2179630	2905	2905	2905	2905	0
269	20250124	160400	2179630	2905	2905	2905	2905	0
270	20250124	160300	2179630	2905	2905	2905	2905	0
271	20250124	160200	2179630	2905	2905	2905	2905	0
272	20250124	160100	2179630	2905	2905	2905	2905	45
273	20250124	160000	2179630	2905	2905	2905	2905	0
274	20250124	155900	2179630	2905	2905	2905	2905	0
275	20250124	155800	2179630	2905	2905	2905	2905	0
276	20250124	155700	2179630	2905	2905	2905	2905	0
277	20250124	155600	2179630	2905	2905	2905	2905	0
278	20250124	155500	2179630	2905	2905	2905	2905	0
279	20250124	155400	2179630	2905	2905	2905	2905	0
280	20250124	155300	2179630	2905	2905	2905	2905	0
281	20250124	155200	2179630	2905	2905	2905	2905	0
282	20250124	155100	2179630	2905	2905	2905	2905	0
283	20250124	155000	2179630	2905	2905	2905	2905	0
284	20250124	154900	2179630	2905	2905	2905	2905	0
285	20250124	154800	2179630	2905	2905	2905	2905	0
286	20250124	154700	2179630	2905	2905	2905	2905	0
287	20250124	154600	2179630	2905	2905	2905	2905	0
288	20250124	154500	2179630	2905	2905	2905	2905	0
289	20250124	154400	2179630	2905	2905	2905	2905	0
290	20250124	154300	2179630	2905	2905	2905	2905	0
291	20250124	154200	2179630	2905	2905	2905	2905	0
292	20250124	154100	2179630	2905	2905	2905	2905	0
293	20250124	154000	2179630	2905	2905	2905	2905	0
294	20250124	153900	2179630	2905	2905	2905	2905	0
295	20250124	153800	2179630	2905	2905	2905	2905	0
296	20250124	153700	2179630	2905	2905	2905	2905	0
297	20250124	153600	2179630	2905	2905	2905	2905	0
298	20250124	153500	2179630	2905	2905	2905	2905	0
299	20250124	153400	2179630	2905	2905	2905	2905	0
300	20250124	153300	2179630	2905	2905	2905	2905	0
301	20250124	153200	2179630	2905	2905	2905	2905	0
302	20250124	153100	2179630	2905	2905	2905	2905	45
303	20250124	153000	2179630	2905	2905	2905	2905	45
304	20250124	152900	2048905	2900	2900	2900	2900	0
305	20250124	152800	2048905	2900	2900	2900	2900	0
306	20250124	152700	2048905	2900	2900	2900	2900	0
307	20250124	152600	2048905	2900	2900	2900	2900	0
308	20250124	152500	2048905	2900	2900	2900	2900	0
309	20250124	152400	2048905	2900	2900	2900	2900	0
310	20250124	152300	2048905	2900	2900	2900	2900	0
311	20250124	152200	2048905	2900	2900	2900	2900	0
312	20250124	152100	2048905	2900	2900	2900	2900	0
313	20250124	152000	2048905	2900	2900	2900	2900	0
314	20250124	151900	2048905	2900	2915	2915	2900	4
315	20250124	151800	2037290	2900	2905	2905	2900	26
316	20250124	151700	1961850	2905	2905	2905	2905	0
317	20250124	151600	1961850	2905	2905	2905	2905	0
318	20250124	151500	1961850	2905	2905	2905	2905	0
319	20250124	151400	1961850	2905	2905	2905	2905	0
320	20250124	151300	1961850	2905	2905	2905	2905	0
321	20250124	151200	1961850	2905	2905	2905	2905	0
322	20250124	151100	1961850	2905	2905	2905	2905	0
323	20250124	151000	1961850	2905	2905	2905	2905	0
324	20250124	150900	1961850	2905	2905	2905	2905	0
325	20250124	150800	1961850	2905	2905	2905	2905	0
326	20250124	150700	1961850	2905	2905	2905	2905	0
327	20250124	150600	1961850	2905	2905	2905	2905	0
328	20250124	150500	1961850	2905	2905	2905	2905	0
329	20250124	150400	1961850	2905	2905	2905	2905	0
330	20250124	150300	1961850	2905	2905	2905	2905	0
331	20250124	150200	1961850	2905	2905	2905	2905	0
332	20250124	150100	1961850	2905	2910	2915	2905	12
333	20250124	150000	1926920	2900	2900	2900	2900	1
334	20250124	145900	1924020	2905	2905	2905	2905	1
335	20250124	145800	1921115	2910	2910	2910	2910	0
336	20250124	145700	1921115	2910	2910	2910	2910	0
337	20250124	145600	1921115	2910	2910	2910	2910	0
338	20250124	145500	1921115	2910	2910	2910	2910	0
339	20250124	145400	1921115	2910	2910	2910	2910	0
340	20250124	145300	1921115	2910	2910	2910	2910	0
341	20250124	145200	1921115	2910	2910	2910	2910	0
342	20250124	145100	1921115	2910	2910	2910	2910	0
343	20250124	145000	1921115	2910	2910	2910	2910	0
344	20250124	144900	1921115	2910	2910	2910	2910	0
345	20250124	144800	1921115	2910	2910	2910	2910	0
346	20250124	144700	1921115	2910	2910	2910	2910	0
347	20250124	144600	1921115	2910	2910	2910	2910	0
348	20250124	144500	1921115	2910	2910	2910	2910	0
349	20250124	144400	1921115	2910	2910	2910	2910	0
350	20250124	144300	1921115	2910	2910	2910	2910	0
351	20250124	144200	1921115	2910	2910	2910	2910	0
352	20250124	144100	1921115	2910	2910	2910	2910	0
353	20250124	144000	1921115	2910	2910	2910	2910	0
354	20250124	143900	1921115	2910	2910	2910	2910	0
355	20250124	143800	1921115	2910	2910	2910	2910	0
356	20250124	143700	1921115	2910	2910	2910	2910	0
357	20250124	143600	1921115	2910	2910	2910	2910	0
358	20250124	143500	1921115	2910	2910	2910	2910	0
359	20250124	143400	1921115	2910	2910	2910	2910	0
360	20250124	143300	1921115	2910	2910	2910	2910	0
361	20250124	143200	1921115	2910	2910	2910	2910	0
362	20250124	143100	1921115	2910	2910	2910	2910	0
363	20250124	143000	1921115	2910	2910	2910	2910	0
364	20250124	142900	1921115	2910	2910	2910	2910	0
365	20250124	142800	1921115	2910	2910	2910	2910	0
366	20250124	142700	1921115	2910	2910	2910	2910	0
367	20250124	142600	1921115	2910	2910	2910	2910	0
368	20250124	142500	1921115	2910	2910	2910	2910	0
369	20250124	142400	1921115	2910	2910	2910	2910	1
370	20250124	142300	1918205	2910	2910	2910	2910	0
371	20250124	142200	1918205	2910	2910	2910	2910	0
372	20250124	142100	1918205	2910	2910	2910	2910	0
373	20250124	142000	1918205	2910	2910	2910	2910	0
374	20250124	141900	1918205	2910	2910	2910	2910	0
375	20250124	141800	1918205	2910	2910	2910	2910	0
376	20250124	141700	1918205	2910	2910	2910	2910	0
377	20250124	141600	1918205	2910	2910	2910	2910	0
378	20250124	141500	1918205	2910	2910	2910	2910	0
379	20250124	141400	1918205	2910	2910	2910	2910	0
380	20250124	141300	1918205	2910	2910	2910	2910	0
381	20250124	141200	1918205	2910	2910	2910	2910	0
382	20250124	141100	1918205	2910	2910	2910	2910	0
383	20250124	141000	1918205	2910	2910	2910	2910	0
384	20250124	140900	1918205	2910	2910	2910	2910	0
385	20250124	140800	1918205	2910	2910	2910	2910	0
386	20250124	140700	1918205	2910	2910	2910	2910	0
387	20250124	140600	1918205	2910	2910	2910	2910	0
388	20250124	140500	1918205	2910	2910	2910	2910	0
389	20250124	140400	1918205	2910	2910	2910	2910	0
390	20250124	140300	1918205	2910	2910	2910	2910	0
391	20250124	140200	1918205	2910	2910	2910	2910	0
392	20250124	140100	1918205	2910	2910	2910	2910	0
393	20250124	140000	1918205	2910	2910	2910	2910	0
394	20250124	135900	1918205	2910	2910	2910	2910	0
395	20250124	135800	1918205	2910	2910	2910	2910	0
396	20250124	135700	1918205	2910	2910	2910	2910	0
397	20250124	135600	1918205	2910	2910	2910	2910	0
398	20250124	135500	1918205	2910	2910	2910	2910	0
399	20250124	135400	1918205	2910	2910	2910	2910	0
400	20250124	135300	1918205	2910	2910	2910	2910	0
401	20250124	135200	1918205	2910	2910	2910	2910	0
402	20250124	135100	1918205	2910	2910	2910	2910	0
403	20250124	135000	1918205	2910	2910	2910	2910	0
404	20250124	134900	1918205	2910	2910	2910	2910	0
405	20250124	134800	1918205	2910	2910	2910	2910	0
406	20250124	134700	1918205	2910	2910	2910	2910	0
407	20250124	134600	1918205	2910	2910	2910	2910	0
408	20250124	134500	1918205	2910	2910	2910	2910	0
409	20250124	134400	1918205	2910	2910	2910	2910	0
410	20250124	134300	1918205	2910	2910	2910	2910	0
411	20250124	134200	1918205	2910	2910	2910	2910	0
412	20250124	134100	1918205	2910	2910	2910	2910	0
413	20250124	134000	1918205	2910	2910	2910	2910	0
414	20250124	133900	1918205	2910	2910	2910	2910	0
415	20250124	133800	1918205	2910	2910	2910	2910	0
416	20250124	133700	1918205	2910	2910	2910	2910	0
417	20250124	133600	1918205	2910	2910	2910	2910	1
418	20250124	133500	1915295	2865	2865	2865	2865	0
419	20250124	133400	1915295	2865	2865	2865	2865	0
420	20250124	133300	1915295	2865	2865	2865	2865	0
421	20250124	133200	1915295	2865	2865	2865	2865	0
422	20250124	133100	1915295	2865	2865	2865	2865	0
423	20250124	133000	1915295	2865	2865	2865	2865	0
424	20250124	132900	1915295	2865	2865	2865	2865	0
425	20250124	132800	1915295	2865	2865	2865	2865	0
426	20250124	132700	1915295	2865	2865	2865	2865	0
427	20250124	132600	1915295	2865	2865	2865	2865	0
428	20250124	132500	1915295	2865	2865	2865	2865	157
429	20250124	132400	1465490	2865	2865	2865	2865	0
430	20250124	132300	1465490	2865	2865	2865	2865	0
431	20250124	132200	1465490	2865	2865	2865	2865	0
432	20250124	132100	1465490	2865	2865	2865	2865	0
433	20250124	132000	1465490	2865	2865	2865	2865	0
434	20250124	131900	1465490	2865	2865	2865	2865	0
435	20250124	131800	1465490	2865	2865	2865	2865	3
436	20250124	131700	1456895	2915	2915	2915	2915	0
437	20250124	131600	1456895	2915	2915	2915	2915	0
438	20250124	131500	1456895	2915	2915	2915	2915	0
439	20250124	131400	1456895	2915	2915	2915	2915	0
440	20250124	131300	1456895	2915	2915	2915	2915	0
441	20250124	131200	1456895	2915	2915	2915	2915	0
442	20250124	131100	1456895	2915	2915	2915	2915	0
443	20250124	131000	1456895	2915	2915	2915	2915	0
444	20250124	130900	1456895	2915	2915	2915	2915	0
445	20250124	130800	1456895	2915	2915	2915	2915	0
446	20250124	130700	1456895	2915	2915	2915	2915	0
447	20250124	130600	1456895	2915	2915	2915	2915	0
448	20250124	130500	1456895	2915	2915	2915	2915	0
449	20250124	130400	1456895	2915	2915	2915	2915	0
450	20250124	130300	1456895	2915	2915	2915	2915	0
451	20250124	130200	1456895	2915	2915	2915	2915	0
452	20250124	130100	1456895	2915	2915	2915	2915	0
453	20250124	130000	1456895	2915	2915	2915	2915	0
454	20250124	125900	1456895	2915	2915	2915	2915	0
455	20250124	125800	1456895	2915	2915	2915	2915	0
456	20250124	125700	1456895	2915	2915	2915	2915	0
457	20250124	125600	1456895	2915	2915	2915	2915	0
458	20250124	125500	1456895	2915	2915	2915	2915	0
459	20250124	125400	1456895	2915	2915	2915	2915	0
460	20250124	125300	1456895	2915	2915	2915	2915	0
461	20250124	125200	1456895	2915	2915	2915	2915	0
462	20250124	125100	1456895	2915	2915	2915	2915	0
463	20250124	125000	1456895	2915	2870	2915	2860	6
464	20250124	124900	1439660	2915	2915	2915	2915	1
465	20250124	124800	1436745	2860	2860	2860	2860	0
466	20250124	124700	1436745	2860	2860	2860	2860	6
467	20250124	124600	1419585	2910	2910	2910	2910	0
468	20250124	124500	1419585	2910	2910	2910	2910	0
469	20250124	124400	1419585	2910	2910	2910	2910	0
470	20250124	124300	1419585	2910	2910	2910	2910	0
471	20250124	124200	1419585	2910	2910	2910	2910	0
472	20250124	124100	1419585	2910	2910	2910	2910	0
473	20250124	124000	1419585	2910	2910	2910	2910	0
474	20250124	123900	1419585	2910	2910	2910	2910	0
475	20250124	123800	1419585	2910	2910	2910	2910	0
476	20250124	123700	1419585	2910	2910	2910	2910	0
477	20250124	123600	1419585	2910	2910	2910	2910	0
478	20250124	123500	1419585	2910	2910	2910	2910	0
479	20250124	123400	1419585	2910	2910	2910	2910	0
480	20250124	123300	1419585	2910	2910	2910	2910	0
481	20250124	123200	1419585	2910	2910	2910	2910	0
482	20250124	123100	1419585	2910	2910	2910	2910	0
483	20250124	123000	1419585	2910	2910	2910	2910	0
484	20250124	122900	1419585	2910	2910	2910	2910	20
485	20250124	122800	1361385	2920	2920	2920	2920	0
486	20250124	122700	1361385	2920	2920	2920	2920	0
487	20250124	122600	1361385	2920	2920	2920	2920	0
488	20250124	122500	1361385	2920	2920	2920	2920	0
489	20250124	122400	1361385	2920	2920	2920	2920	0
490	20250124	122300	1361385	2920	2920	2920	2920	0
491	20250124	122200	1361385	2920	2920	2920	2920	0
492	20250124	122100	1361385	2920	2920	2920	2920	0
493	20250124	122000	1361385	2920	2920	2920	2920	0
494	20250124	121900	1361385	2920	2920	2920	2920	0
495	20250124	121800	1361385	2920	2920	2920	2920	0
496	20250124	121700	1361385	2920	2920	2920	2920	0
497	20250124	121600	1361385	2920	2920	2920	2920	0
498	20250124	121500	1361385	2920	2920	2920	2920	0
499	20250124	121400	1361385	2920	2920	2920	2920	0
500	20250124	121300	1361385	2920	2920	2920	2920	0
501	20250124	121200	1361385	2920	2920	2920	2920	0
502	20250124	121100	1361385	2920	2920	2920	2920	0
503	20250124	121000	1361385	2920	2920	2920	2920	0
504	20250124	120900	1361385	2920	2920	2920	2920	0
505	20250124	120800	1361385	2920	2920	2920	2920	0
506	20250124	120700	1361385	2920	2920	2920	2920	0
507	20250124	120600	1361385	2920	2920	2920	2920	0
508	20250124	120500	1361385	2920	2920	2920	2920	0
509	20250124	120400	1361385	2920	2920	2920	2920	0
510	20250124	120300	1361385	2920	2920	2920	2920	0
511	20250124	120200	1361385	2920	2920	2920	2920	0
512	20250124	120100	1361385	2920	2920	2920	2920	0
513	20250124	120000	1361385	2920	2920	2920	2920	0
514	20250124	115900	1361385	2920	2920	2920	2920	0
515	20250124	115800	1361385	2920	2920	2920	2920	0
516	20250124	115700	1361385	2920	2920	2920	2920	0
517	20250124	115600	1361385	2920	2920	2920	2920	0
518	20250124	115500	1361385	2920	2920	2920	2920	0
519	20250124	115400	1361385	2920	2920	2920	2920	0
520	20250124	115300	1361385	2920	2920	2920	2920	0
521	20250124	115200	1361385	2920	2920	2920	2920	0
522	20250124	115100	1361385	2920	2920	2920	2920	0
523	20250124	115000	1361385	2920	2920	2920	2920	0
524	20250124	114900	1361385	2920	2920	2920	2920	0
525	20250124	114800	1361385	2920	2920	2920	2920	0
526	20250124	114700	1361385	2920	2920	2920	2920	0
527	20250124	114600	1361385	2920	2920	2920	2920	0
528	20250124	114500	1361385	2920	2920	2920	2920	0
529	20250124	114400	1361385	2920	2920	2920	2920	0
530	20250124	114300	1361385	2920	2920	2920	2920	0
531	20250124	114200	1361385	2920	2920	2920	2920	0
532	20250124	114100	1361385	2920	2920	2920	2920	0
533	20250124	114000	1361385	2920	2920	2920	2920	0
534	20250124	113900	1361385	2920	2920	2920	2920	0
535	20250124	113800	1361385	2920	2920	2920	2920	0
536	20250124	113700	1361385	2920	2920	2920	2920	0
537	20250124	113600	1361385	2920	2920	2920	2920	0
538	20250124	113500	1361385	2920	2920	2920	2920	0
539	20250124	113400	1361385	2920	2920	2920	2920	0
540	20250124	113300	1361385	2920	2920	2920	2920	0
541	20250124	113200	1361385	2920	2920	2920	2920	0
542	20250124	113100	1361385	2920	2920	2920	2920	0
543	20250124	113000	1361385	2920	2920	2920	2920	0
544	20250124	112900	1361385	2920	2920	2920	2920	0
545	20250124	112800	1361385	2920	2920	2920	2920	0
546	20250124	112700	1361385	2920	2920	2920	2920	0
547	20250124	112600	1361385	2920	2920	2920	2920	0
548	20250124	112500	1361385	2920	2920	2920	2920	0
549	20250124	112400	1361385	2920	2920	2920	2920	0
550	20250124	112300	1361385	2920	2920	2920	2920	0
551	20250124	112200	1361385	2920	2920	2920	2920	0
552	20250124	112100	1361385	2920	2920	2920	2920	0
553	20250124	112000	1361385	2920	2920	2920	2920	0
554	20250124	111900	1361385	2920	2920	2920	2920	0
555	20250124	111800	1361385	2920	2920	2920	2920	0
556	20250124	111700	1361385	2920	2920	2920	2920	0
557	20250124	111600	1361385	2920	2920	2920	2920	0
558	20250124	111500	1361385	2920	2920	2920	2920	0
559	20250124	111400	1361385	2920	2920	2920	2920	0
560	20250124	111300	1361385	2920	2920	2920	2920	0
561	20250124	111200	1361385	2920	2920	2920	2920	0
562	20250124	111100	1361385	2920	2920	2920	2920	0
563	20250124	111000	1361385	2920	2920	2920	2920	0
564	20250124	110900	1361385	2920	2920	2920	2920	0
565	20250124	110800	1361385	2920	2920	2920	2920	0
566	20250124	110700	1361385	2920	2920	2920	2920	2
567	20250124	110600	1355545	2930	2930	2930	2930	0
568	20250124	110500	1355545	2930	2930	2930	2930	0
569	20250124	110400	1355545	2930	2930	2930	2930	0
570	20250124	110300	1355545	2930	2930	2930	2930	0
571	20250124	110200	1355545	2930	2930	2930	2930	0
572	20250124	110100	1355545	2930	2930	2930	2930	0
573	20250124	110000	1355545	2930	2930	2930	2930	0
574	20250124	105900	1355545	2930	2930	2930	2930	0
575	20250124	105800	1355545	2930	2930	2930	2930	0
576	20250124	105700	1355545	2930	2930	2930	2930	0
577	20250124	105600	1355545	2930	2930	2930	2930	3
578	20250124	105500	1346755	2930	2930	2930	2930	0
579	20250124	105400	1346755	2930	2930	2930	2930	0
580	20250124	105300	1346755	2930	2930	2930	2930	0
581	20250124	105200	1346755	2930	2930	2930	2930	0
582	20250124	105100	1346755	2930	2930	2930	2930	0
583	20250124	105000	1346755	2930	2930	2930	2930	0
584	20250124	104900	1346755	2930	2930	2930	2930	0
585	20250124	104800	1346755	2930	2930	2930	2930	0
586	20250124	104700	1346755	2930	2930	2930	2930	0
587	20250124	104600	1346755	2930	2930	2930	2930	0
588	20250124	104500	1346755	2930	2930	2930	2930	0
589	20250124	104400	1346755	2930	2930	2930	2930	0
590	20250124	104300	1346755	2930	2930	2930	2930	0
591	20250124	104200	1346755	2930	2930	2930	2930	0
592	20250124	104100	1346755	2930	2930	2930	2930	0
593	20250124	104000	1346755	2930	2930	2930	2930	341
594	20250124	103900	347625	2945	2945	2945	2945	0
595	20250124	103800	347625	2945	2945	2945	2945	0
596	20250124	103700	347625	2945	2945	2945	2945	0
597	20250124	103600	347625	2945	2945	2945	2945	0
598	20250124	103500	347625	2945	2945	2945	2945	0
599	20250124	103400	347625	2945	2945	2945	2945	0
600	20250124	103300	347625	2945	2945	2945	2945	0
601	20250124	103200	347625	2945	2945	2945	2945	0
602	20250124	103100	347625	2945	2945	2945	2945	0
603	20250124	103000	347625	2945	2945	2945	2945	0
604	20250124	102900	347625	2945	2945	2945	2945	0
605	20250124	102800	347625	2945	2945	2945	2945	0
606	20250124	102700	347625	2945	2945	2945	2945	0
607	20250124	102600	347625	2945	2945	2945	2945	0
608	20250124	102500	347625	2945	2945	2945	2945	0
609	20250124	102400	347625	2945	2945	2945	2945	0
610	20250124	102300	347625	2945	2945	2945	2945	0
611	20250124	102200	347625	2945	2945	2945	2945	0
612	20250124	102100	347625	2945	2945	2945	2945	0
613	20250124	102000	347625	2945	2945	2945	2945	0
614	20250124	101900	347625	2945	2945	2945	2945	0
615	20250124	101800	347625	2945	2945	2945	2945	0
616	20250124	101700	347625	2945	2855	2945	2855	81
617	20250124	101600	114200	2855	2855	2855	2855	0
618	20250124	101500	114200	2855	2855	2855	2855	0
619	20250124	101400	114200	2855	2855	2855	2855	0
620	20250124	101300	114200	2855	2855	2855	2855	0
621	20250124	101200	114200	2855	2855	2855	2855	1
622	20250124	101100	111345	2855	2855	2855	2855	0
623	20250124	101000	111345	2855	2855	2855	2855	0
624	20250124	100900	111345	2855	2855	2855	2855	0
625	20250124	100800	111345	2855	2855	2855	2855	0
626	20250124	100700	111345	2855	2855	2855	2855	17
627	20250124	100600	62810	2855	2855	2855	2855	0
628	20250124	100500	62810	2855	2855	2855	2855	0
629	20250124	100400	62810	2855	2855	2855	2855	0
630	20250124	100300	62810	2855	2855	2855	2855	0
631	20250124	100200	62810	2855	2855	2855	2855	0
632	20250124	100100	62810	2855	2855	2855	2855	0
633	20250124	100000	62810	2855	2855	2855	2855	0
634	20250124	095900	62810	2855	2855	2855	2855	0
635	20250124	095800	62810	2855	2855	2855	2855	0
636	20250124	095700	62810	2855	2855	2855	2855	0
637	20250124	095600	62810	2855	2855	2855	2855	0
638	20250124	095500	62810	2855	2855	2855	2855	0
639	20250124	095400	62810	2855	2855	2855	2855	0
640	20250124	095300	62810	2855	2855	2855	2855	0
641	20250124	095200	62810	2855	2855	2855	2855	0
642	20250124	095100	62810	2855	2855	2855	2855	0
643	20250124	095000	62810	2855	2855	2855	2855	0
644	20250124	094900	62810	2855	2855	2855	2855	0
645	20250124	094800	62810	2855	2855	2855	2855	0
646	20250124	094700	62810	2855	2855	2855	2855	0
647	20250124	094600	62810	2855	2855	2855	2855	0
648	20250124	094500	62810	2855	2855	2855	2855	0
649	20250124	094400	62810	2855	2855	2855	2855	21
650	20250124	094300	2855	2855	2855	2855	2855	0
651	20250124	094200	2855	2855	2855	2855	2855	0
652	20250124	094100	2855	2855	2855	2855	2855	0
653	20250124	094000	2855	2855	2855	2855	2855	0
654	20250124	093900	2855	2855	2855	2855	2855	0
655	20250124	093800	2855	2855	2855	2855	2855	0
656	20250124	093700	2855	2855	2855	2855	2855	0
657	20250124	093600	2855	2855	2855	2855	2855	1
658	20250124	093500	0	2860	2860	2860	2860	0
659	20250124	093400	0	2860	2860	2860	2860	0
660	20250124	093300	0	2860	2860	2860	2860	0
661	20250124	093200	0	2860	2860	2860	2860	0
662	20250124	093100	0	2860	2860	2860	2860	0
663	20250124	093000	0	2860	2860	2860	2860	0
664	20250124	092900	0	2860	2860	2860	2860	0
665	20250124	092800	0	2860	2860	2860	2860	0
666	20250124	092700	0	2860	2860	2860	2860	0
667	20250124	092600	0	2860	2860	2860	2860	0
668	20250124	092500	0	2860	2860	2860	2860	0
669	20250124	092400	0	2860	2860	2860	2860	0
670	20250124	092300	0	2860	2860	2860	2860	0
671	20250124	092200	0	2860	2860	2860	2860	0
672	20250124	092100	0	2860	2860	2860	2860	0
673	20250124	092000	0	2860	2860	2860	2860	0
674	20250124	091900	0	2860	2860	2860	2860	0
675	20250124	091800	0	2860	2860	2860	2860	0
676	20250124	091700	0	2860	2860	2860	2860	0
677	20250124	091600	0	2860	2860	2860	2860	0
678	20250124	091500	0	2860	2860	2860	2860	0
679	20250124	091400	0	2860	2860	2860	2860	0
680	20250124	091300	0	2860	2860	2860	2860	0
681	20250124	091200	0	2860	2860	2860	2860	0
682	20250124	091100	0	2860	2860	2860	2860	0
683	20250124	091000	0	2860	2860	2860	2860	0
684	20250124	090900	0	2860	2860	2860	2860	0
685	20250124	090800	0	2860	2860	2860	2860	0
686	20250124	090700	0	2860	2860	2860	2860	0
687	20250124	090600	0	2860	2860	2860	2860	0
688	20250124	090500	0	2860	2860	2860	2860	0
689	20250124	090400	0	2860	2860	2860	2860	0
690	20250124	090300	0	2860	2860	2860	2860	0
691	20250124	090200	0	2860	2860	2860	2860	0
692	20250124	090100	0	2860	2860	2860	2860	0
693	20250124	090000	0	2860	2860	2860	2860	0