KissMeData/123700/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	202000	10183240	2860	2860	2860	2860	193
3	20250123	201900	10183240	2860	2860	2860	2860	0
4	20250123	201800	10183240	2860	2860	2860	2860	0
5	20250123	201700	10183240	2860	2860	2860	2860	0
6	20250123	201600	10183240	2860	2860	2860	2860	0
7	20250123	201500	10183240	2860	2860	2860	2860	0
8	20250123	201400	10183240	2860	2860	2860	2860	0
9	20250123	201300	10183240	2860	2860	2860	2860	0
10	20250123	201200	10183240	2860	2860	2860	2860	0
11	20250123	201100	10183240	2860	2860	2860	2860	0
12	20250123	201000	10183240	2860	2860	2860	2860	0
13	20250123	200900	10183240	2860	2860	2860	2860	0
14	20250123	200800	10183240	2860	2860	2860	2860	0
15	20250123	200700	10183240	2860	2860	2860	2860	0
16	20250123	200600	10183240	2860	2860	2860	2860	0
17	20250123	200500	10183240	2860	2860	2860	2860	0
18	20250123	200400	10183240	2860	2860	2860	2860	0
19	20250123	200300	10183240	2860	2860	2860	2860	0
20	20250123	200200	10183240	2860	2860	2860	2860	0
21	20250123	200100	10183240	2860	2860	2860	2860	0
22	20250123	200000	10183240	2860	2860	2860	2860	0
23	20250123	195900	10183240	2860	2860	2860	2860	0
24	20250123	195800	10183240	2860	2860	2860	2860	0
25	20250123	195700	10183240	2860	2860	2860	2860	0
26	20250123	195600	10183240	2860	2860	2860	2860	0
27	20250123	195500	10183240	2860	2860	2860	2860	0
28	20250123	195400	10183240	2860	2860	2860	2860	0
29	20250123	195300	10183240	2860	2860	2860	2860	0
30	20250123	195200	10183240	2860	2860	2860	2860	0
31	20250123	195100	10183240	2860	2860	2860	2860	0
32	20250123	195000	10183240	2860	2860	2860	2860	193
33	20250123	194900	10183240	2860	2860	2860	2860	0
34	20250123	194800	10183240	2860	2860	2860	2860	0
35	20250123	194700	10183240	2860	2860	2860	2860	0
36	20250123	194600	10183240	2860	2860	2860	2860	0
37	20250123	194500	10183240	2860	2860	2860	2860	0
38	20250123	194400	10183240	2860	2860	2860	2860	0
39	20250123	194300	10183240	2860	2860	2860	2860	0
40	20250123	194200	10183240	2860	2860	2860	2860	0
41	20250123	194100	10183240	2860	2860	2860	2860	0
42	20250123	194000	10183240	2860	2860	2860	2860	0
43	20250123	193900	10183240	2860	2860	2860	2860	0
44	20250123	193800	10183240	2860	2860	2860	2860	0
45	20250123	193700	10183240	2860	2860	2860	2860	0
46	20250123	193600	10183240	2860	2860	2860	2860	0
47	20250123	193500	10183240	2860	2860	2860	2860	0
48	20250123	193400	10183240	2860	2860	2860	2860	0
49	20250123	193300	10183240	2860	2860	2860	2860	0
50	20250123	193200	10183240	2860	2860	2860	2860	0
51	20250123	193100	10183240	2860	2860	2860	2860	0
52	20250123	193000	10183240	2860	2860	2860	2860	0
53	20250123	192900	10183240	2860	2860	2860	2860	0
54	20250123	192800	10183240	2860	2860	2860	2860	0
55	20250123	192700	10183240	2860	2860	2860	2860	0
56	20250123	192600	10183240	2860	2860	2860	2860	0
57	20250123	192500	10183240	2860	2860	2860	2860	0
58	20250123	192400	10183240	2860	2860	2860	2860	0
59	20250123	192300	10183240	2860	2860	2860	2860	0
60	20250123	192200	10183240	2860	2860	2860	2860	0
61	20250123	192100	10183240	2860	2860	2860	2860	0
62	20250123	192000	10183240	2860	2860	2860	2860	193
63	20250123	191900	10183240	2860	2860	2860	2860	0
64	20250123	191800	10183240	2860	2860	2860	2860	0
65	20250123	191700	10183240	2860	2860	2860	2860	0
66	20250123	191600	10183240	2860	2860	2860	2860	0
67	20250123	191500	10183240	2860	2860	2860	2860	0
68	20250123	191400	10183240	2860	2860	2860	2860	0
69	20250123	191300	10183240	2860	2860	2860	2860	0
70	20250123	191200	10183240	2860	2860	2860	2860	0
71	20250123	191100	10183240	2860	2860	2860	2860	0
72	20250123	191000	10183240	2860	2860	2860	2860	0
73	20250123	190900	10183240	2860	2860	2860	2860	0
74	20250123	190800	10183240	2860	2860	2860	2860	0
75	20250123	190700	10183240	2860	2860	2860	2860	0
76	20250123	190600	10183240	2860	2860	2860	2860	0
77	20250123	190500	10183240	2860	2860	2860	2860	0
78	20250123	190400	10183240	2860	2860	2860	2860	0
79	20250123	190300	10183240	2860	2860	2860	2860	0
80	20250123	190200	10183240	2860	2860	2860	2860	0
81	20250123	190100	10183240	2860	2860	2860	2860	0
82	20250123	190000	10183240	2860	2860	2860	2860	0
83	20250123	185900	10183240	2860	2860	2860	2860	0
84	20250123	185800	10183240	2860	2860	2860	2860	0
85	20250123	185700	10183240	2860	2860	2860	2860	0
86	20250123	185600	10183240	2860	2860	2860	2860	0
87	20250123	185500	10183240	2860	2860	2860	2860	0
88	20250123	185400	10183240	2860	2860	2860	2860	0
89	20250123	185300	10183240	2860	2860	2860	2860	0
90	20250123	185200	10183240	2860	2860	2860	2860	0
91	20250123	185100	10183240	2860	2860	2860	2860	0
92	20250123	185000	10183240	2860	2860	2860	2860	193
93	20250123	184900	10183240	2860	2860	2860	2860	0
94	20250123	184800	10183240	2860	2860	2860	2860	0
95	20250123	184700	10183240	2860	2860	2860	2860	0
96	20250123	184600	10183240	2860	2860	2860	2860	0
97	20250123	184500	10183240	2860	2860	2860	2860	0
98	20250123	184400	10183240	2860	2860	2860	2860	0
99	20250123	184300	10183240	2860	2860	2860	2860	0
100	20250123	184200	10183240	2860	2860	2860	2860	0
101	20250123	184100	10183240	2860	2860	2860	2860	0
102	20250123	184000	10183240	2860	2860	2860	2860	0
103	20250123	183900	10183240	2860	2860	2860	2860	0
104	20250123	183800	10183240	2860	2860	2860	2860	0
105	20250123	183700	10183240	2860	2860	2860	2860	0
106	20250123	183600	10183240	2860	2860	2860	2860	0
107	20250123	183500	10183240	2860	2860	2860	2860	0
108	20250123	183400	10183240	2860	2860	2860	2860	0
109	20250123	183300	10183240	2860	2860	2860	2860	0
110	20250123	183200	10183240	2860	2860	2860	2860	0
111	20250123	183100	10183240	2860	2860	2860	2860	0
112	20250123	183000	10183240	2860	2860	2860	2860	0
113	20250123	182900	10183240	2860	2860	2860	2860	0
114	20250123	182800	10183240	2860	2860	2860	2860	0
115	20250123	182700	10183240	2860	2860	2860	2860	0
116	20250123	182600	10183240	2860	2860	2860	2860	0
117	20250123	182500	10183240	2860	2860	2860	2860	0
118	20250123	182400	10183240	2860	2860	2860	2860	0
119	20250123	182300	10183240	2860	2860	2860	2860	0
120	20250123	182200	10183240	2860	2860	2860	2860	0
121	20250123	182100	10183240	2860	2860	2860	2860	0
122	20250123	182000	10183240	2860	2860	2860	2860	193
123	20250123	181900	10183240	2860	2860	2860	2860	0
124	20250123	181800	10183240	2860	2860	2860	2860	0
125	20250123	181700	10183240	2860	2860	2860	2860	0
126	20250123	181600	10183240	2860	2860	2860	2860	0
127	20250123	181500	10183240	2860	2860	2860	2860	0
128	20250123	181400	10183240	2860	2860	2860	2860	0
129	20250123	181300	10183240	2860	2860	2860	2860	0
130	20250123	181200	10183240	2860	2860	2860	2860	0
131	20250123	181100	10183240	2860	2860	2860	2860	0
132	20250123	181000	10183240	2860	2860	2860	2860	0
133	20250123	180900	10183240	2860	2860	2860	2860	0
134	20250123	180800	10183240	2860	2860	2860	2860	0
135	20250123	180700	10183240	2860	2860	2860	2860	0
136	20250123	180600	10183240	2860	2860	2860	2860	0
137	20250123	180500	10183240	2860	2860	2860	2860	0
138	20250123	180400	10183240	2860	2860	2860	2860	0
139	20250123	180300	10183240	2860	2860	2860	2860	0
140	20250123	180200	10183240	2860	2860	2860	2860	0
141	20250123	180100	10183240	2860	2860	2860	2860	0
142	20250123	180000	10183240	2860	2860	2860	2860	0
143	20250123	175900	10183240	2860	2860	2860	2860	0
144	20250123	175800	10183240	2860	2860	2860	2860	0
145	20250123	175700	10183240	2860	2860	2860	2860	0
146	20250123	175600	10183240	2860	2860	2860	2860	0
147	20250123	175500	10183240	2860	2860	2860	2860	0
148	20250123	175400	10183240	2860	2860	2860	2860	0
149	20250123	175300	10183240	2860	2860	2860	2860	0
150	20250123	175200	10183240	2860	2860	2860	2860	0
151	20250123	175100	10183240	2860	2860	2860	2860	0
152	20250123	175000	10183240	2860	2860	2860	2860	193
153	20250123	174900	10183240	2860	2860	2860	2860	0
154	20250123	174800	10183240	2860	2860	2860	2860	0
155	20250123	174700	10183240	2860	2860	2860	2860	0
156	20250123	174600	10183240	2860	2860	2860	2860	0
157	20250123	174500	10183240	2860	2860	2860	2860	0
158	20250123	174400	10183240	2860	2860	2860	2860	0
159	20250123	174300	10183240	2860	2860	2860	2860	0
160	20250123	174200	10183240	2860	2860	2860	2860	0
161	20250123	174100	10183240	2860	2860	2860	2860	0
162	20250123	174000	10183240	2860	2860	2860	2860	0
163	20250123	173900	10183240	2860	2860	2860	2860	0
164	20250123	173800	10183240	2860	2860	2860	2860	0
165	20250123	173700	10183240	2860	2860	2860	2860	0
166	20250123	173600	10183240	2860	2860	2860	2860	0
167	20250123	173500	10183240	2860	2860	2860	2860	0
168	20250123	173400	10183240	2860	2860	2860	2860	0
169	20250123	173300	10183240	2860	2860	2860	2860	0
170	20250123	173200	10183240	2860	2860	2860	2860	0
171	20250123	173100	10183240	2860	2860	2860	2860	0
172	20250123	173000	10183240	2860	2860	2860	2860	0
173	20250123	172900	10183240	2860	2860	2860	2860	0
174	20250123	172800	10183240	2860	2860	2860	2860	0
175	20250123	172700	10183240	2860	2860	2860	2860	0
176	20250123	172600	10183240	2860	2860	2860	2860	0
177	20250123	172500	10183240	2860	2860	2860	2860	0
178	20250123	172400	10183240	2860	2860	2860	2860	0
179	20250123	172300	10183240	2860	2860	2860	2860	0
180	20250123	172200	10183240	2860	2860	2860	2860	0
181	20250123	172100	10183240	2860	2860	2860	2860	0
182	20250123	172000	10183240	2860	2860	2860	2860	193
183	20250123	171900	10183240	2860	2860	2860	2860	0
184	20250123	171800	10183240	2860	2860	2860	2860	0
185	20250123	171700	10183240	2860	2860	2860	2860	0
186	20250123	171600	10183240	2860	2860	2860	2860	0
187	20250123	171500	10183240	2860	2860	2860	2860	0
188	20250123	171400	10183240	2860	2860	2860	2860	0
189	20250123	171300	10183240	2860	2860	2860	2860	0
190	20250123	171200	10183240	2860	2860	2860	2860	0
191	20250123	171100	10183240	2860	2860	2860	2860	0
192	20250123	171000	10183240	2860	2860	2860	2860	0
193	20250123	170900	10183240	2860	2860	2860	2860	0
194	20250123	170800	10183240	2860	2860	2860	2860	0
195	20250123	170700	10183240	2860	2860	2860	2860	0
196	20250123	170600	10183240	2860	2860	2860	2860	0
197	20250123	170500	10183240	2860	2860	2860	2860	0
198	20250123	170400	10183240	2860	2860	2860	2860	0
199	20250123	170300	10183240	2860	2860	2860	2860	0
200	20250123	170200	10183240	2860	2860	2860	2860	0
201	20250123	170100	10183240	2860	2860	2860	2860	0
202	20250123	170000	10183240	2860	2860	2860	2860	0
203	20250123	165900	10183240	2860	2860	2860	2860	0
204	20250123	165800	10183240	2860	2860	2860	2860	0
205	20250123	165700	10183240	2860	2860	2860	2860	0
206	20250123	165600	10183240	2860	2860	2860	2860	0
207	20250123	165500	10183240	2860	2860	2860	2860	0
208	20250123	165400	10183240	2860	2860	2860	2860	0
209	20250123	165300	10183240	2860	2860	2860	2860	0
210	20250123	165200	10183240	2860	2860	2860	2860	0
211	20250123	165100	10183240	2860	2860	2860	2860	0
212	20250123	165000	10183240	2860	2860	2860	2860	193
213	20250123	164900	10183240	2860	2860	2860	2860	0
214	20250123	164800	10183240	2860	2860	2860	2860	0
215	20250123	164700	10183240	2860	2860	2860	2860	0
216	20250123	164600	10183240	2860	2860	2860	2860	0
217	20250123	164500	10183240	2860	2860	2860	2860	0
218	20250123	164400	10183240	2860	2860	2860	2860	0
219	20250123	164300	10183240	2860	2860	2860	2860	0
220	20250123	164200	10183240	2860	2860	2860	2860	0
221	20250123	164100	10183240	2860	2860	2860	2860	0
222	20250123	164000	10183240	2860	2860	2860	2860	0
223	20250123	163900	10183240	2860	2860	2860	2860	0
224	20250123	163800	10183240	2860	2860	2860	2860	0
225	20250123	163700	10183240	2860	2860	2860	2860	0
226	20250123	163600	10183240	2860	2860	2860	2860	0
227	20250123	163500	10183240	2860	2860	2860	2860	0
228	20250123	163400	10183240	2860	2860	2860	2860	0
229	20250123	163300	10183240	2860	2860	2860	2860	0
230	20250123	163200	10183240	2860	2860	2860	2860	0
231	20250123	163100	10183240	2860	2860	2860	2860	0
232	20250123	163000	10183240	2860	2860	2860	2860	0
233	20250123	162900	10183240	2860	2860	2860	2860	0
234	20250123	162800	10183240	2860	2860	2860	2860	0
235	20250123	162700	10183240	2860	2860	2860	2860	0
236	20250123	162600	10183240	2860	2860	2860	2860	0
237	20250123	162500	10183240	2860	2860	2860	2860	0
238	20250123	162400	10183240	2860	2860	2860	2860	0
239	20250123	162300	10183240	2860	2860	2860	2860	0
240	20250123	162200	10183240	2860	2860	2860	2860	0
241	20250123	162100	10183240	2860	2860	2860	2860	0
242	20250123	162000	10183240	2860	2860	2860	2860	193
243	20250123	161900	10183240	2860	2860	2860	2860	0
244	20250123	161800	10183240	2860	2860	2860	2860	0
245	20250123	161700	10183240	2860	2860	2860	2860	0
246	20250123	161600	10183240	2860	2860	2860	2860	0
247	20250123	161500	10183240	2860	2860	2860	2860	0
248	20250123	161400	10183240	2860	2860	2860	2860	0
249	20250123	161300	10183240	2860	2860	2860	2860	0
250	20250123	161200	10183240	2860	2860	2860	2860	0
251	20250123	161100	10183240	2860	2860	2860	2860	0
252	20250123	161000	10183240	2860	2860	2860	2860	0
253	20250123	160900	10183240	2860	2860	2860	2860	0
254	20250123	160800	10183240	2860	2860	2860	2860	0
255	20250123	160700	10183240	2860	2860	2860	2860	0
256	20250123	160600	10183240	2860	2860	2860	2860	0
257	20250123	160500	10183240	2860	2860	2860	2860	0
258	20250123	160400	10183240	2860	2860	2860	2860	0
259	20250123	160300	10183240	2860	2860	2860	2860	0
260	20250123	160200	10183240	2860	2860	2860	2860	0
261	20250123	160100	10183240	2860	2860	2860	2860	0
262	20250123	160000	10183240	2860	2860	2860	2860	0
263	20250123	155900	10183240	2860	2860	2860	2860	0
264	20250123	155800	10183240	2860	2860	2860	2860	0
265	20250123	155700	10183240	2860	2860	2860	2860	0
266	20250123	155600	10183240	2860	2860	2860	2860	0
267	20250123	155500	10183240	2860	2860	2860	2860	0
268	20250123	155400	10183240	2860	2860	2860	2860	0
269	20250123	155300	10183240	2860	2860	2860	2860	0
270	20250123	155200	10183240	2860	2860	2860	2860	0
271	20250123	155100	10183240	2860	2860	2860	2860	0
272	20250123	155000	10183240	2860	2860	2860	2860	193
273	20250123	154900	10183240	2860	2860	2860	2860	0
274	20250123	154800	10183240	2860	2860	2860	2860	0
275	20250123	154700	10183240	2860	2860	2860	2860	0
276	20250123	154600	10183240	2860	2860	2860	2860	0
277	20250123	154500	10183240	2860	2860	2860	2860	0
278	20250123	154400	10183240	2860	2860	2860	2860	0
279	20250123	154300	10183240	2860	2860	2860	2860	0
280	20250123	154200	10183240	2860	2860	2860	2860	0
281	20250123	154100	10183240	2860	2860	2860	2860	0
282	20250123	154000	10183240	2860	2860	2860	2860	0
283	20250123	153900	10183240	2860	2860	2860	2860	0
284	20250123	153800	10183240	2860	2860	2860	2860	0
285	20250123	153700	10183240	2860	2860	2860	2860	0
286	20250123	153600	10183240	2860	2860	2860	2860	0
287	20250123	153500	10183240	2860	2860	2860	2860	0
288	20250123	153400	10183240	2860	2860	2860	2860	0
289	20250123	153300	10183240	2860	2860	2860	2860	0
290	20250123	153200	10183240	2860	2860	2860	2860	0
291	20250123	153100	10183240	2860	2860	2860	2860	0
292	20250123	153000	10183240	2860	2860	2860	2860	193
293	20250123	152900	9631260	2860	2860	2860	2860	0
294	20250123	152800	9631260	2860	2860	2860	2860	0
295	20250123	152700	9631260	2860	2860	2860	2860	0
296	20250123	152600	9631260	2860	2860	2860	2860	0
297	20250123	152500	9631260	2860	2860	2860	2860	0
298	20250123	152400	9631260	2860	2860	2860	2860	0
299	20250123	152300	9631260	2860	2860	2860	2860	0
300	20250123	152200	9631260	2860	2860	2860	2860	0
301	20250123	152100	9631260	2860	2860	2860	2860	0
302	20250123	152000	9631260	2860	2860	2860	2860	0
303	20250123	151900	9631260	2860	2860	2860	2860	0
304	20250123	151800	9631260	2860	2860	2860	2860	0
305	20250123	151700	9631260	2860	2860	2860	2860	0
306	20250123	151600	9631260	2860	2860	2860	2860	0
307	20250123	151500	9631260	2860	2860	2860	2860	1
308	20250123	151400	9628400	2860	2860	2860	2860	0
309	20250123	151300	9628400	2860	2860	2860	2860	35
310	20250123	151200	9528300	2860	2855	2860	2855	10
311	20250123	151100	9499745	2855	2855	2855	2855	68
312	20250123	151000	9305605	2870	2870	2870	2870	0
313	20250123	150900	9305605	2870	2870	2870	2870	0
314	20250123	150800	9305605	2870	2870	2870	2870	0
315	20250123	150700	9305605	2870	2870	2870	2870	0
316	20250123	150600	9305605	2870	2870	2870	2870	0
317	20250123	150500	9305605	2870	2870	2870	2870	0
318	20250123	150400	9305605	2870	2870	2870	2870	0
319	20250123	150300	9305605	2870	2870	2870	2870	0
320	20250123	150200	9305605	2870	2870	2870	2870	0
321	20250123	150100	9305605	2870	2870	2870	2870	0
322	20250123	150000	9305605	2870	2870	2870	2870	0
323	20250123	145900	9305605	2870	2870	2870	2870	0
324	20250123	145800	9305605	2870	2870	2870	2870	0
325	20250123	145700	9305605	2870	2870	2870	2870	0
326	20250123	145600	9305605	2870	2870	2870	2870	0
327	20250123	145500	9305605	2870	2870	2870	2870	0
328	20250123	145400	9305605	2870	2870	2870	2870	0
329	20250123	145300	9305605	2870	2870	2870	2870	0
330	20250123	145200	9305605	2870	2870	2870	2870	0
331	20250123	145100	9305605	2870	2870	2870	2870	0
332	20250123	145000	9305605	2870	2870	2870	2870	0
333	20250123	144900	9305605	2870	2870	2870	2870	0
334	20250123	144800	9305605	2870	2870	2870	2870	0
335	20250123	144700	9305605	2870	2870	2870	2870	0
336	20250123	144600	9305605	2870	2870	2870	2870	0
337	20250123	144500	9305605	2870	2870	2870	2870	0
338	20250123	144400	9305605	2870	2865	2870	2865	86
339	20250123	144300	9059090	2865	2865	2865	2865	1
340	20250123	144200	9056225	2860	2860	2860	2860	0
341	20250123	144100	9056225	2860	2860	2860	2860	0
342	20250123	144000	9056225	2860	2860	2860	2860	0
343	20250123	143900	9056225	2860	2860	2860	2860	0
344	20250123	143800	9056225	2860	2860	2860	2860	0
345	20250123	143700	9056225	2860	2860	2860	2860	0
346	20250123	143600	9056225	2860	2860	2860	2860	0
347	20250123	143500	9056225	2860	2860	2860	2860	0
348	20250123	143400	9056225	2860	2860	2860	2860	1
349	20250123	143300	9053365	2860	2860	2860	2860	0
350	20250123	143200	9053365	2860	2860	2860	2860	0
351	20250123	143100	9053365	2860	2860	2860	2860	24
352	20250123	143000	8984725	2860	2860	2860	2860	0
353	20250123	142900	8984725	2860	2860	2860	2860	0
354	20250123	142800	8984725	2860	2860	2860	2860	0
355	20250123	142700	8984725	2860	2860	2860	2860	0
356	20250123	142600	8984725	2860	2860	2860	2860	76
357	20250123	142500	8767365	2860	2860	2860	2860	0
358	20250123	142400	8767365	2860	2860	2860	2860	0
359	20250123	142300	8767365	2860	2860	2860	2860	0
360	20250123	142200	8767365	2860	2860	2860	2860	0
361	20250123	142100	8767365	2860	2860	2860	2860	0
362	20250123	142000	8767365	2860	2860	2860	2860	0
363	20250123	141900	8767365	2860	2860	2860	2860	3
364	20250123	141800	8758785	2860	2860	2860	2860	0
365	20250123	141700	8758785	2860	2860	2860	2860	0
366	20250123	141600	8758785	2860	2865	2865	2860	35
367	20250123	141500	8658600	2865	2865	2865	2865	0
368	20250123	141400	8658600	2865	2865	2865	2865	0
369	20250123	141300	8658600	2865	2865	2865	2865	0
370	20250123	141200	8658600	2865	2865	2865	2865	10
371	20250123	141100	8629950	2865	2865	2865	2865	30
372	20250123	141000	8544000	2865	2865	2865	2865	0
373	20250123	140900	8544000	2865	2865	2865	2865	3
374	20250123	140800	8535405	2865	2865	2865	2865	0
375	20250123	140700	8535405	2865	2865	2865	2865	0
376	20250123	140600	8535405	2865	2865	2865	2865	0
377	20250123	140500	8535405	2865	2865	2865	2865	0
378	20250123	140400	8535405	2865	2865	2865	2865	0
379	20250123	140300	8535405	2865	2865	2865	2865	0
380	20250123	140200	8535405	2865	2865	2865	2865	1
381	20250123	140100	8532540	2860	2860	2860	2860	0
382	20250123	140000	8532540	2860	2860	2860	2860	0
383	20250123	135900	8532540	2860	2860	2860	2860	20
384	20250123	135800	8475340	2865	2865	2865	2865	18
385	20250123	135700	8423770	2865	2865	2865	2865	0
386	20250123	135600	8423770	2865	2865	2865	2865	0
387	20250123	135500	8423770	2865	2865	2865	2865	1
388	20250123	135400	8420905	2860	2860	2860	2860	0
389	20250123	135300	8420905	2860	2860	2860	2860	0
390	20250123	135200	8420905	2860	2860	2860	2860	0
391	20250123	135100	8420905	2860	2860	2860	2860	0
392	20250123	135000	8420905	2860	2860	2860	2860	0
393	20250123	134900	8420905	2860	2860	2860	2860	0
394	20250123	134800	8420905	2860	2860	2860	2860	0
395	20250123	134700	8420905	2860	2860	2860	2860	0
396	20250123	134600	8420905	2860	2860	2860	2860	0
397	20250123	134500	8420905	2860	2860	2860	2860	0
398	20250123	134400	8420905	2860	2860	2860	2860	0
399	20250123	134300	8420905	2860	2860	2860	2860	10
400	20250123	134200	8392305	2860	2860	2860	2860	27
401	20250123	134100	8315085	2860	2860	2860	2860	0
402	20250123	134000	8315085	2860	2860	2860	2860	10
403	20250123	133900	8286485	2860	2860	2860	2860	20
404	20250123	133800	8229285	2860	2860	2860	2860	20
405	20250123	133700	8172085	2860	2860	2860	2860	0
406	20250123	133600	8172085	2860	2860	2860	2860	0
407	20250123	133500	8172085	2860	2860	2860	2860	0
408	20250123	133400	8172085	2860	2860	2860	2860	0
409	20250123	133300	8172085	2860	2860	2860	2860	0
410	20250123	133200	8172085	2860	2860	2860	2860	0
411	20250123	133100	8172085	2860	2860	2860	2860	0
412	20250123	133000	8172085	2860	2860	2860	2860	0
413	20250123	132900	8172085	2860	2860	2860	2860	0
414	20250123	132800	8172085	2860	2860	2860	2860	0
415	20250123	132700	8172085	2860	2860	2860	2860	0
416	20250123	132600	8172085	2860	2860	2860	2860	0
417	20250123	132500	8172085	2860	2860	2860	2860	0
418	20250123	132400	8172085	2860	2860	2860	2860	0
419	20250123	132300	8172085	2860	2860	2860	2860	0
420	20250123	132200	8172085	2860	2860	2860	2860	0
421	20250123	132100	8172085	2860	2860	2860	2860	0
422	20250123	132000	8172085	2860	2860	2860	2860	0
423	20250123	131900	8172085	2860	2860	2860	2860	0
424	20250123	131800	8172085	2860	2860	2860	2860	0
425	20250123	131700	8172085	2860	2860	2860	2860	0
426	20250123	131600	8172085	2860	2860	2860	2860	22
427	20250123	131500	8109165	2860	2860	2860	2860	0
428	20250123	131400	8109165	2860	2860	2860	2860	0
429	20250123	131300	8109165	2860	2860	2860	2860	1
430	20250123	131200	8106305	2870	2870	2870	2870	0
431	20250123	131100	8106305	2870	2870	2870	2870	0
432	20250123	131000	8106305	2870	2870	2870	2870	0
433	20250123	130900	8106305	2870	2870	2870	2870	0
434	20250123	130800	8106305	2870	2870	2870	2870	0
435	20250123	130700	8106305	2870	2870	2870	2870	0
436	20250123	130600	8106305	2870	2870	2870	2870	0
437	20250123	130500	8106305	2870	2870	2870	2870	0
438	20250123	130400	8106305	2870	2870	2870	2870	0
439	20250123	130300	8106305	2870	2870	2870	2870	0
440	20250123	130200	8106305	2870	2870	2870	2870	0
441	20250123	130100	8106305	2870	2870	2870	2870	0
442	20250123	130000	8106305	2870	2870	2870	2870	0
443	20250123	125900	8106305	2870	2870	2870	2870	0
444	20250123	125800	8106305	2870	2870	2870	2870	0
445	20250123	125700	8106305	2870	2870	2870	2870	0
446	20250123	125600	8106305	2870	2870	2870	2870	0
447	20250123	125500	8106305	2870	2870	2870	2870	0
448	20250123	125400	8106305	2870	2870	2870	2870	0
449	20250123	125300	8106305	2870	2870	2870	2870	0
450	20250123	125200	8106305	2870	2870	2870	2870	0
451	20250123	125100	8106305	2870	2870	2870	2870	0
452	20250123	125000	8106305	2870	2870	2870	2870	0
453	20250123	124900	8106305	2870	2870	2870	2870	0
454	20250123	124800	8106305	2870	2870	2870	2870	0
455	20250123	124700	8106305	2870	2870	2870	2870	0
456	20250123	124600	8106305	2870	2870	2870	2870	0
457	20250123	124500	8106305	2870	2870	2870	2870	0
458	20250123	124400	8106305	2870	2870	2870	2870	0
459	20250123	124300	8106305	2870	2870	2870	2870	0
460	20250123	124200	8106305	2870	2870	2870	2870	0
461	20250123	124100	8106305	2870	2870	2870	2870	0
462	20250123	124000	8106305	2870	2870	2870	2870	0
463	20250123	123900	8106305	2870	2870	2870	2870	0
464	20250123	123800	8106305	2870	2870	2870	2870	0
465	20250123	123700	8106305	2870	2870	2870	2870	0
466	20250123	123600	8106305	2870	2870	2870	2870	0
467	20250123	123500	8106305	2870	2870	2870	2870	0
468	20250123	123400	8106305	2870	2870	2870	2870	0
469	20250123	123300	8106305	2870	2870	2870	2870	0
470	20250123	123200	8106305	2870	2870	2870	2870	0
471	20250123	123100	8106305	2870	2870	2870	2870	0
472	20250123	123000	8106305	2870	2870	2870	2870	0
473	20250123	122900	8106305	2870	2870	2870	2870	0
474	20250123	122800	8106305	2870	2870	2870	2870	0
475	20250123	122700	8106305	2870	2870	2870	2870	0
476	20250123	122600	8106305	2870	2870	2870	2870	0
477	20250123	122500	8106305	2870	2870	2870	2870	0
478	20250123	122400	8106305	2870	2870	2870	2870	200
479	20250123	122300	7532305	2870	2870	2870	2870	0
480	20250123	122200	7532305	2870	2870	2870	2870	0
481	20250123	122100	7532305	2870	2870	2870	2870	0
482	20250123	122000	7532305	2870	2860	2870	2860	90
483	20250123	121900	7274895	2875	2875	2875	2875	0
484	20250123	121800	7274895	2875	2875	2875	2875	0
485	20250123	121700	7274895	2875	2875	2875	2875	0
486	20250123	121600	7274895	2875	2875	2875	2875	0
487	20250123	121500	7274895	2875	2875	2875	2875	0
488	20250123	121400	7274895	2875	2875	2875	2875	0
489	20250123	121300	7274895	2875	2875	2875	2875	0
490	20250123	121200	7274895	2875	2875	2875	2875	0
491	20250123	121100	7274895	2875	2875	2875	2875	0
492	20250123	121000	7274895	2875	2875	2875	2875	0
493	20250123	120900	7274895	2875	2875	2875	2875	0
494	20250123	120800	7274895	2875	2875	2875	2875	0
495	20250123	120700	7274895	2875	2875	2875	2875	0
496	20250123	120600	7274895	2875	2875	2875	2875	0
497	20250123	120500	7274895	2875	2875	2875	2875	0
498	20250123	120400	7274895	2875	2875	2875	2875	0
499	20250123	120300	7274895	2875	2875	2875	2875	0
500	20250123	120200	7274895	2875	2875	2875	2875	0
501	20250123	120100	7274895	2875	2875	2875	2875	0
502	20250123	120000	7274895	2875	2875	2875	2875	0
503	20250123	115900	7274895	2875	2875	2875	2875	0
504	20250123	115800	7274895	2875	2875	2875	2875	0
505	20250123	115700	7274895	2875	2875	2875	2875	0
506	20250123	115600	7274895	2875	2875	2875	2875	0
507	20250123	115500	7274895	2875	2875	2875	2875	0
508	20250123	115400	7274895	2875	2875	2875	2875	0
509	20250123	115300	7274895	2875	2875	2875	2875	0
510	20250123	115200	7274895	2875	2875	2875	2875	0
511	20250123	115100	7274895	2875	2875	2875	2875	0
512	20250123	115000	7274895	2875	2875	2875	2875	0
513	20250123	114900	7274895	2875	2875	2875	2875	0
514	20250123	114800	7274895	2875	2875	2875	2875	0
515	20250123	114700	7274895	2875	2875	2875	2875	0
516	20250123	114600	7274895	2875	2875	2875	2875	0
517	20250123	114500	7274895	2875	2875	2875	2875	0
518	20250123	114400	7274895	2875	2875	2875	2875	0
519	20250123	114300	7274895	2875	2875	2875	2875	0
520	20250123	114200	7274895	2875	2875	2875	2875	0
521	20250123	114100	7274895	2875	2875	2875	2875	0
522	20250123	114000	7274895	2875	2875	2875	2875	0
523	20250123	113900	7274895	2875	2875	2875	2875	0
524	20250123	113800	7274895	2875	2875	2875	2875	0
525	20250123	113700	7274895	2875	2875	2875	2875	0
526	20250123	113600	7274895	2875	2875	2875	2875	0
527	20250123	113500	7274895	2875	2875	2875	2875	0
528	20250123	113400	7274895	2875	2875	2875	2875	0
529	20250123	113300	7274895	2875	2875	2875	2875	0
530	20250123	113200	7274895	2875	2875	2875	2875	0
531	20250123	113100	7274895	2875	2875	2875	2875	0
532	20250123	113000	7274895	2875	2875	2875	2875	0
533	20250123	112900	7274895	2875	2875	2875	2875	0
534	20250123	112800	7274895	2875	2875	2875	2875	0
535	20250123	112700	7274895	2875	2875	2875	2875	0
536	20250123	112600	7274895	2875	2875	2875	2875	0
537	20250123	112500	7274895	2875	2875	2875	2875	0
538	20250123	112400	7274895	2875	2875	2875	2875	0
539	20250123	112300	7274895	2875	2875	2875	2875	0
540	20250123	112200	7274895	2875	2875	2875	2875	0
541	20250123	112100	7274895	2875	2875	2875	2875	0
542	20250123	112000	7274895	2875	2875	2875	2875	0
543	20250123	111900	7274895	2875	2875	2875	2875	0
544	20250123	111800	7274895	2875	2875	2875	2875	0
545	20250123	111700	7274895	2875	2875	2875	2875	0
546	20250123	111600	7274895	2875	2875	2875	2875	0
547	20250123	111500	7274895	2875	2875	2875	2875	0
548	20250123	111400	7274895	2875	2870	2875	2870	4
549	20250123	111300	7263410	2870	2870	2870	2870	0
550	20250123	111200	7263410	2870	2870	2870	2870	17
551	20250123	111100	7214620	2870	2870	2870	2870	0
552	20250123	111000	7214620	2870	2870	2870	2870	1
553	20250123	110900	7211750	2860	2860	2860	2860	33
554	20250123	110800	7117370	2860	2860	2860	2860	0
555	20250123	110700	7117370	2860	2860	2860	2860	0
556	20250123	110600	7117370	2860	2860	2860	2860	34
557	20250123	110500	7020130	2860	2860	2860	2860	0
558	20250123	110400	7020130	2860	2860	2860	2860	0
559	20250123	110300	7020130	2860	2860	2860	2860	0
560	20250123	110200	7020130	2860	2860	2860	2860	0
561	20250123	110100	7020130	2860	2860	2860	2860	0
562	20250123	110000	7020130	2860	2860	2860	2860	1
563	20250123	105900	7017270	2865	2865	2865	2865	0
564	20250123	105800	7017270	2865	2865	2865	2865	0
565	20250123	105700	7017270	2865	2865	2865	2865	0
566	20250123	105600	7017270	2865	2850	2865	2850	5
567	20250123	105500	7003005	2875	2875	2875	2875	0
568	20250123	105400	7003005	2875	2875	2875	2875	0
569	20250123	105300	7003005	2875	2875	2875	2875	0
570	20250123	105200	7003005	2875	2860	2875	2860	636
571	20250123	105100	5177160	2860	2860	2860	2860	0
572	20250123	105000	5177160	2860	2860	2860	2860	0
573	20250123	104900	5177160	2860	2860	2860	2860	0
574	20250123	104800	5177160	2860	2860	2860	2860	0
575	20250123	104700	5177160	2860	2860	2860	2860	0
576	20250123	104600	5177160	2860	2860	2860	2860	0
577	20250123	104500	5177160	2860	2860	2860	2860	0
578	20250123	104400	5177160	2860	2860	2860	2860	0
579	20250123	104300	5177160	2860	2860	2860	2860	0
580	20250123	104200	5177160	2860	2860	2860	2860	0
581	20250123	104100	5177160	2860	2860	2860	2860	34
582	20250123	104000	5079920	2850	2850	2850	2850	0
583	20250123	103900	5079920	2850	2850	2850	2850	0
584	20250123	103800	5079920	2850	2850	2850	2850	0
585	20250123	103700	5079920	2850	2850	2850	2850	0
586	20250123	103600	5079920	2850	2850	2850	2850	0
587	20250123	103500	5079920	2850	2850	2850	2850	0
588	20250123	103400	5079920	2850	2850	2850	2850	7
589	20250123	103300	5059970	2845	2845	2845	2845	2
590	20250123	103200	5054280	2850	2850	2850	2850	0
591	20250123	103100	5054280	2850	2850	2850	2850	0
592	20250123	103000	5054280	2850	2850	2850	2850	358
593	20250123	102900	4033980	2850	2850	2850	2850	0
594	20250123	102800	4033980	2850	2850	2850	2850	161
595	20250123	102700	3575130	2855	2855	2855	2855	0
596	20250123	102600	3575130	2855	2855	2855	2855	0
597	20250123	102500	3575130	2855	2855	2855	2855	60
598	20250123	102400	3403830	2860	2860	2860	2860	0
599	20250123	102300	3403830	2860	2860	2860	2860	0
600	20250123	102200	3403830	2860	2860	2860	2860	0
601	20250123	102100	3403830	2860	2860	2860	2860	0
602	20250123	102000	3403830	2860	2860	2860	2860	0
603	20250123	101900	3403830	2860	2860	2860	2860	0
604	20250123	101800	3403830	2860	2860	2860	2860	0
605	20250123	101700	3403830	2860	2860	2860	2860	0
606	20250123	101600	3403830	2860	2860	2860	2860	0
607	20250123	101500	3403830	2860	2860	2860	2860	0
608	20250123	101400	3403830	2860	2860	2860	2860	0
609	20250123	101300	3403830	2860	2860	2860	2860	0
610	20250123	101200	3403830	2860	2860	2860	2860	0
611	20250123	101100	3403830	2860	2860	2860	2860	0
612	20250123	101000	3403830	2860	2860	2860	2860	0
613	20250123	100900	3403830	2860	2860	2860	2860	0
614	20250123	100800	3403830	2860	2860	2860	2860	0
615	20250123	100700	3403830	2860	2860	2860	2860	0
616	20250123	100600	3403830	2860	2860	2860	2860	1
617	20250123	100500	3400970	2855	2855	2855	2855	0
618	20250123	100400	3400970	2855	2855	2855	2855	0
619	20250123	100300	3400970	2855	2855	2855	2855	0
620	20250123	100200	3400970	2855	2855	2855	2855	0
621	20250123	100100	3400970	2855	2855	2855	2855	0
622	20250123	100000	3400970	2855	2855	2855	2855	0
623	20250123	095900	3400970	2855	2855	2855	2855	0
624	20250123	095800	3400970	2855	2855	2855	2855	0
625	20250123	095700	3400970	2855	2855	2855	2855	0
626	20250123	095600	3400970	2855	2860	2860	2855	536
627	20250123	095500	1868260	2875	2875	2875	2875	0
628	20250123	095400	1868260	2875	2875	2875	2875	0
629	20250123	095300	1868260	2875	2875	2875	2875	0
630	20250123	095200	1868260	2875	2875	2875	2875	0
631	20250123	095100	1868260	2875	2875	2875	2875	0
632	20250123	095000	1868260	2875	2875	2875	2875	0
633	20250123	094900	1868260	2875	2875	2875	2875	0
634	20250123	094800	1868260	2875	2875	2875	2875	0
635	20250123	094700	1868260	2875	2875	2875	2875	0
636	20250123	094600	1868260	2875	2875	2875	2875	0
637	20250123	094500	1868260	2875	2875	2875	2875	0
638	20250123	094400	1868260	2875	2875	2875	2875	0
639	20250123	094300	1868260	2875	2875	2875	2875	0
640	20250123	094200	1868260	2875	2875	2875	2875	0
641	20250123	094100	1868260	2875	2875	2875	2875	1
642	20250123	094000	1865385	2875	2875	2875	2875	0
643	20250123	093900	1865385	2875	2875	2875	2875	0
644	20250123	093800	1865385	2875	2875	2875	2875	0
645	20250123	093700	1865385	2875	2875	2875	2875	0
646	20250123	093600	1865385	2875	2875	2875	2875	0
647	20250123	093500	1865385	2875	2875	2875	2875	0
648	20250123	093400	1865385	2875	2875	2875	2875	0
649	20250123	093300	1865385	2875	2875	2875	2875	0
650	20250123	093200	1865385	2875	2875	2875	2875	0
651	20250123	093100	1865385	2875	2875	2875	2875	0
652	20250123	093000	1865385	2875	2875	2875	2875	3
653	20250123	092900	1856760	2875	2875	2875	2875	0
654	20250123	092800	1856760	2875	2875	2875	2875	0
655	20250123	092700	1856760	2875	2875	2875	2875	0
656	20250123	092600	1856760	2875	2875	2875	2875	0
657	20250123	092500	1856760	2875	2875	2875	2875	0
658	20250123	092400	1856760	2875	2875	2875	2875	0
659	20250123	092300	1856760	2875	2875	2875	2875	0
660	20250123	092200	1856760	2875	2875	2875	2875	0
661	20250123	092100	1856760	2875	2875	2875	2875	0
662	20250123	092000	1856760	2875	2875	2875	2875	0
663	20250123	091900	1856760	2875	2875	2875	2875	0
664	20250123	091800	1856760	2875	2875	2875	2875	0
665	20250123	091700	1856760	2875	2875	2875	2875	0
666	20250123	091600	1856760	2875	2875	2875	2875	17
667	20250123	091500	1807885	2880	2880	2880	2880	0
668	20250123	091400	1807885	2880	2880	2880	2880	0
669	20250123	091300	1807885	2880	2880	2880	2880	0
670	20250123	091200	1807885	2880	2880	2880	2880	0
671	20250123	091100	1807885	2880	2880	2880	2880	0
672	20250123	091000	1807885	2880	2880	2880	2880	0
673	20250123	090900	1807885	2880	2880	2880	2880	0
674	20250123	090800	1807885	2880	2880	2880	2880	100
675	20250123	090700	1519885	2880	2875	2880	2875	180
676	20250123	090600	1001785	2875	2875	2875	2875	0
677	20250123	090500	1001785	2875	2875	2875	2875	0
678	20250123	090400	1001785	2875	2875	2875	2875	0
679	20250123	090300	1001785	2875	2875	2875	2875	0
680	20250123	090200	1001785	2875	2875	2875	2875	0
681	20250123	090100	1001785	2875	2875	2875	2875	45
682	20250123	090000	872410	2875	2860	2875	2860	304