KissMeData/335810/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	211900	23205775	2935	2935	2935	2935	92
3	20250120	211800	23205775	2935	2935	2935	2935	0
4	20250120	211700	23205775	2935	2935	2935	2935	0
5	20250120	211600	23205775	2935	2935	2935	2935	0
6	20250120	211500	23205775	2935	2935	2935	2935	0
7	20250120	211400	23205775	2935	2935	2935	2935	0
8	20250120	211300	23205775	2935	2935	2935	2935	0
9	20250120	211200	23205775	2935	2935	2935	2935	0
10	20250120	211100	23205775	2935	2935	2935	2935	0
11	20250120	211000	23205775	2935	2935	2935	2935	0
12	20250120	210900	23205775	2935	2935	2935	2935	0
13	20250120	210800	23205775	2935	2935	2935	2935	0
14	20250120	210700	23205775	2935	2935	2935	2935	0
15	20250120	210600	23205775	2935	2935	2935	2935	0
16	20250120	210500	23205775	2935	2935	2935	2935	0
17	20250120	210400	23205775	2935	2935	2935	2935	0
18	20250120	210300	23205775	2935	2935	2935	2935	0
19	20250120	210200	23205775	2935	2935	2935	2935	0
20	20250120	210100	23205775	2935	2935	2935	2935	0
21	20250120	210000	23205775	2935	2935	2935	2935	0
22	20250120	205900	23205775	2935	2935	2935	2935	0
23	20250120	205800	23205775	2935	2935	2935	2935	0
24	20250120	205700	23205775	2935	2935	2935	2935	0
25	20250120	205600	23205775	2935	2935	2935	2935	0
26	20250120	205500	23205775	2935	2935	2935	2935	0
27	20250120	205400	23205775	2935	2935	2935	2935	0
28	20250120	205300	23205775	2935	2935	2935	2935	0
29	20250120	205200	23205775	2935	2935	2935	2935	0
30	20250120	205100	23205775	2935	2935	2935	2935	0
31	20250120	205000	23205775	2935	2935	2935	2935	0
32	20250120	204900	23205775	2935	2935	2935	2935	92
33	20250120	204800	23205775	2935	2935	2935	2935	0
34	20250120	204700	23205775	2935	2935	2935	2935	0
35	20250120	204600	23205775	2935	2935	2935	2935	0
36	20250120	204500	23205775	2935	2935	2935	2935	0
37	20250120	204400	23205775	2935	2935	2935	2935	0
38	20250120	204300	23205775	2935	2935	2935	2935	0
39	20250120	204200	23205775	2935	2935	2935	2935	0
40	20250120	204100	23205775	2935	2935	2935	2935	0
41	20250120	204000	23205775	2935	2935	2935	2935	0
42	20250120	203900	23205775	2935	2935	2935	2935	0
43	20250120	203800	23205775	2935	2935	2935	2935	0
44	20250120	203700	23205775	2935	2935	2935	2935	0
45	20250120	203600	23205775	2935	2935	2935	2935	0
46	20250120	203500	23205775	2935	2935	2935	2935	0
47	20250120	203400	23205775	2935	2935	2935	2935	0
48	20250120	203300	23205775	2935	2935	2935	2935	0
49	20250120	203200	23205775	2935	2935	2935	2935	0
50	20250120	203100	23205775	2935	2935	2935	2935	0
51	20250120	203000	23205775	2935	2935	2935	2935	0
52	20250120	202900	23205775	2935	2935	2935	2935	0
53	20250120	202800	23205775	2935	2935	2935	2935	0
54	20250120	202700	23205775	2935	2935	2935	2935	0
55	20250120	202600	23205775	2935	2935	2935	2935	0
56	20250120	202500	23205775	2935	2935	2935	2935	0
57	20250120	202400	23205775	2935	2935	2935	2935	0
58	20250120	202300	23205775	2935	2935	2935	2935	0
59	20250120	202200	23205775	2935	2935	2935	2935	0
60	20250120	202100	23205775	2935	2935	2935	2935	0
61	20250120	202000	23205775	2935	2935	2935	2935	0
62	20250120	201900	23205775	2935	2935	2935	2935	92
63	20250120	201800	23205775	2935	2935	2935	2935	0
64	20250120	201700	23205775	2935	2935	2935	2935	0
65	20250120	201600	23205775	2935	2935	2935	2935	0
66	20250120	201500	23205775	2935	2935	2935	2935	0
67	20250120	201400	23205775	2935	2935	2935	2935	0
68	20250120	201300	23205775	2935	2935	2935	2935	0
69	20250120	201200	23205775	2935	2935	2935	2935	0
70	20250120	201100	23205775	2935	2935	2935	2935	0
71	20250120	201000	23205775	2935	2935	2935	2935	0
72	20250120	200900	23205775	2935	2935	2935	2935	0
73	20250120	200800	23205775	2935	2935	2935	2935	0
74	20250120	200700	23205775	2935	2935	2935	2935	0
75	20250120	200600	23205775	2935	2935	2935	2935	0
76	20250120	200500	23205775	2935	2935	2935	2935	0
77	20250120	200400	23205775	2935	2935	2935	2935	0
78	20250120	200300	23205775	2935	2935	2935	2935	0
79	20250120	200200	23205775	2935	2935	2935	2935	0
80	20250120	200100	23205775	2935	2935	2935	2935	0
81	20250120	200000	23205775	2935	2935	2935	2935	0
82	20250120	195900	23205775	2935	2935	2935	2935	0
83	20250120	195800	23205775	2935	2935	2935	2935	0
84	20250120	195700	23205775	2935	2935	2935	2935	0
85	20250120	195600	23205775	2935	2935	2935	2935	0
86	20250120	195500	23205775	2935	2935	2935	2935	0
87	20250120	195400	23205775	2935	2935	2935	2935	0
88	20250120	195300	23205775	2935	2935	2935	2935	0
89	20250120	195200	23205775	2935	2935	2935	2935	0
90	20250120	195100	23205775	2935	2935	2935	2935	0
91	20250120	195000	23205775	2935	2935	2935	2935	0
92	20250120	194900	23205775	2935	2935	2935	2935	92
93	20250120	194800	23205775	2935	2935	2935	2935	0
94	20250120	194700	23205775	2935	2935	2935	2935	0
95	20250120	194600	23205775	2935	2935	2935	2935	0
96	20250120	194500	23205775	2935	2935	2935	2935	0
97	20250120	194400	23205775	2935	2935	2935	2935	0
98	20250120	194300	23205775	2935	2935	2935	2935	0
99	20250120	194200	23205775	2935	2935	2935	2935	0
100	20250120	194100	23205775	2935	2935	2935	2935	0
101	20250120	194000	23205775	2935	2935	2935	2935	0
102	20250120	193900	23205775	2935	2935	2935	2935	0
103	20250120	193800	23205775	2935	2935	2935	2935	0
104	20250120	193700	23205775	2935	2935	2935	2935	0
105	20250120	193600	23205775	2935	2935	2935	2935	0
106	20250120	193500	23205775	2935	2935	2935	2935	0
107	20250120	193400	23205775	2935	2935	2935	2935	0
108	20250120	193300	23205775	2935	2935	2935	2935	0
109	20250120	193200	23205775	2935	2935	2935	2935	0
110	20250120	193100	23205775	2935	2935	2935	2935	0
111	20250120	193000	23205775	2935	2935	2935	2935	0
112	20250120	192900	23205775	2935	2935	2935	2935	0
113	20250120	192800	23205775	2935	2935	2935	2935	0
114	20250120	192700	23205775	2935	2935	2935	2935	0
115	20250120	192600	23205775	2935	2935	2935	2935	0
116	20250120	192500	23205775	2935	2935	2935	2935	0
117	20250120	192400	23205775	2935	2935	2935	2935	0
118	20250120	192300	23205775	2935	2935	2935	2935	0
119	20250120	192200	23205775	2935	2935	2935	2935	0
120	20250120	192100	23205775	2935	2935	2935	2935	0
121	20250120	192000	23205775	2935	2935	2935	2935	0
122	20250120	191900	23205775	2935	2935	2935	2935	92
123	20250120	191800	23205775	2935	2935	2935	2935	0
124	20250120	191700	23205775	2935	2935	2935	2935	0
125	20250120	191600	23205775	2935	2935	2935	2935	0
126	20250120	191500	23205775	2935	2935	2935	2935	0
127	20250120	191400	23205775	2935	2935	2935	2935	0
128	20250120	191300	23205775	2935	2935	2935	2935	0
129	20250120	191200	23205775	2935	2935	2935	2935	0
130	20250120	191100	23205775	2935	2935	2935	2935	0
131	20250120	191000	23205775	2935	2935	2935	2935	0
132	20250120	190900	23205775	2935	2935	2935	2935	0
133	20250120	190800	23205775	2935	2935	2935	2935	0
134	20250120	190700	23205775	2935	2935	2935	2935	0
135	20250120	190600	23205775	2935	2935	2935	2935	0
136	20250120	190500	23205775	2935	2935	2935	2935	0
137	20250120	190400	23205775	2935	2935	2935	2935	0
138	20250120	190300	23205775	2935	2935	2935	2935	0
139	20250120	190200	23205775	2935	2935	2935	2935	0
140	20250120	190100	23205775	2935	2935	2935	2935	0
141	20250120	190000	23205775	2935	2935	2935	2935	0
142	20250120	185900	23205775	2935	2935	2935	2935	0
143	20250120	185800	23205775	2935	2935	2935	2935	0
144	20250120	185700	23205775	2935	2935	2935	2935	0
145	20250120	185600	23205775	2935	2935	2935	2935	0
146	20250120	185500	23205775	2935	2935	2935	2935	0
147	20250120	185400	23205775	2935	2935	2935	2935	0
148	20250120	185300	23205775	2935	2935	2935	2935	0
149	20250120	185200	23205775	2935	2935	2935	2935	0
150	20250120	185100	23205775	2935	2935	2935	2935	0
151	20250120	185000	23205775	2935	2935	2935	2935	0
152	20250120	184900	23205775	2935	2935	2935	2935	92
153	20250120	184800	23205775	2935	2935	2935	2935	0
154	20250120	184700	23205775	2935	2935	2935	2935	0
155	20250120	184600	23205775	2935	2935	2935	2935	0
156	20250120	184500	23205775	2935	2935	2935	2935	0
157	20250120	184400	23205775	2935	2935	2935	2935	0
158	20250120	184300	23205775	2935	2935	2935	2935	0
159	20250120	184200	23205775	2935	2935	2935	2935	0
160	20250120	184100	23205775	2935	2935	2935	2935	0
161	20250120	184000	23205775	2935	2935	2935	2935	0
162	20250120	183900	23205775	2935	2935	2935	2935	0
163	20250120	183800	23205775	2935	2935	2935	2935	0
164	20250120	183700	23205775	2935	2935	2935	2935	0
165	20250120	183600	23205775	2935	2935	2935	2935	0
166	20250120	183500	23205775	2935	2935	2935	2935	0
167	20250120	183400	23205775	2935	2935	2935	2935	0
168	20250120	183300	23205775	2935	2935	2935	2935	0
169	20250120	183200	23205775	2935	2935	2935	2935	0
170	20250120	183100	23205775	2935	2935	2935	2935	0
171	20250120	183000	23205775	2935	2935	2935	2935	0
172	20250120	182900	23205775	2935	2935	2935	2935	0
173	20250120	182800	23205775	2935	2935	2935	2935	0
174	20250120	182700	23205775	2935	2935	2935	2935	0
175	20250120	182600	23205775	2935	2935	2935	2935	0
176	20250120	182500	23205775	2935	2935	2935	2935	0
177	20250120	182400	23205775	2935	2935	2935	2935	0
178	20250120	182300	23205775	2935	2935	2935	2935	0
179	20250120	182200	23205775	2935	2935	2935	2935	0
180	20250120	182100	23205775	2935	2935	2935	2935	0
181	20250120	182000	23205775	2935	2935	2935	2935	0
182	20250120	181900	23205775	2935	2935	2935	2935	92
183	20250120	181800	23205775	2935	2935	2935	2935	0
184	20250120	181700	23205775	2935	2935	2935	2935	0
185	20250120	181600	23205775	2935	2935	2935	2935	0
186	20250120	181500	23205775	2935	2935	2935	2935	0
187	20250120	181400	23205775	2935	2935	2935	2935	0
188	20250120	181300	23205775	2935	2935	2935	2935	0
189	20250120	181200	23205775	2935	2935	2935	2935	0
190	20250120	181100	23205775	2935	2935	2935	2935	0
191	20250120	181000	23205775	2935	2935	2935	2935	0
192	20250120	180900	23205775	2935	2935	2935	2935	0
193	20250120	180800	23205775	2935	2935	2935	2935	0
194	20250120	180700	23205775	2935	2935	2935	2935	0
195	20250120	180600	23205775	2935	2935	2935	2935	0
196	20250120	180500	23205775	2935	2935	2935	2935	0
197	20250120	180400	23205775	2935	2935	2935	2935	0
198	20250120	180300	23205775	2935	2935	2935	2935	0
199	20250120	180200	23205775	2935	2935	2935	2935	0
200	20250120	180100	23205775	2935	2935	2935	2935	0
201	20250120	180000	23205775	2935	2935	2935	2935	0
202	20250120	175900	23205775	2935	2935	2935	2935	0
203	20250120	175800	23205775	2935	2935	2935	2935	0
204	20250120	175700	23205775	2935	2935	2935	2935	0
205	20250120	175600	23205775	2935	2935	2935	2935	0
206	20250120	175500	23205775	2935	2935	2935	2935	0
207	20250120	175400	23205775	2935	2935	2935	2935	0
208	20250120	175300	23205775	2935	2935	2935	2935	0
209	20250120	175200	23205775	2935	2935	2935	2935	0
210	20250120	175100	23205775	2935	2935	2935	2935	0
211	20250120	175000	23205775	2935	2935	2935	2935	0
212	20250120	174900	23205775	2935	2935	2935	2935	92
213	20250120	174800	23205775	2935	2935	2935	2935	0
214	20250120	174700	23205775	2935	2935	2935	2935	0
215	20250120	174600	23205775	2935	2935	2935	2935	0
216	20250120	174500	23205775	2935	2935	2935	2935	0
217	20250120	174400	23205775	2935	2935	2935	2935	0
218	20250120	174300	23205775	2935	2935	2935	2935	0
219	20250120	174200	23205775	2935	2935	2935	2935	0
220	20250120	174100	23205775	2935	2935	2935	2935	0
221	20250120	174000	23205775	2935	2935	2935	2935	0
222	20250120	173900	23205775	2935	2935	2935	2935	0
223	20250120	173800	23205775	2935	2935	2935	2935	0
224	20250120	173700	23205775	2935	2935	2935	2935	0
225	20250120	173600	23205775	2935	2935	2935	2935	0
226	20250120	173500	23205775	2935	2935	2935	2935	0
227	20250120	173400	23205775	2935	2935	2935	2935	0
228	20250120	173300	23205775	2935	2935	2935	2935	0
229	20250120	173200	23205775	2935	2935	2935	2935	0
230	20250120	173100	23205775	2935	2935	2935	2935	0
231	20250120	173000	23205775	2935	2935	2935	2935	0
232	20250120	172900	23205775	2935	2935	2935	2935	0
233	20250120	172800	23205775	2935	2935	2935	2935	0
234	20250120	172700	23205775	2935	2935	2935	2935	0
235	20250120	172600	23205775	2935	2935	2935	2935	0
236	20250120	172500	23205775	2935	2935	2935	2935	0
237	20250120	172400	23205775	2935	2935	2935	2935	0
238	20250120	172300	23205775	2935	2935	2935	2935	0
239	20250120	172200	23205775	2935	2935	2935	2935	0
240	20250120	172100	23205775	2935	2935	2935	2935	0
241	20250120	172000	23205775	2935	2935	2935	2935	0
242	20250120	171900	23205775	2935	2935	2935	2935	92
243	20250120	171800	23205775	2935	2935	2935	2935	0
244	20250120	171700	23205775	2935	2935	2935	2935	0
245	20250120	171600	23205775	2935	2935	2935	2935	0
246	20250120	171500	23205775	2935	2935	2935	2935	0
247	20250120	171400	23205775	2935	2935	2935	2935	0
248	20250120	171300	23205775	2935	2935	2935	2935	0
249	20250120	171200	23205775	2935	2935	2935	2935	0
250	20250120	171100	23205775	2935	2935	2935	2935	0
251	20250120	171000	23205775	2935	2935	2935	2935	0
252	20250120	170900	23205775	2935	2935	2935	2935	0
253	20250120	170800	23205775	2935	2935	2935	2935	0
254	20250120	170700	23205775	2935	2935	2935	2935	0
255	20250120	170600	23205775	2935	2935	2935	2935	0
256	20250120	170500	23205775	2935	2935	2935	2935	0
257	20250120	170400	23205775	2935	2935	2935	2935	0
258	20250120	170300	23205775	2935	2935	2935	2935	0
259	20250120	170200	23205775	2935	2935	2935	2935	0
260	20250120	170100	23205775	2935	2935	2935	2935	0
261	20250120	170000	23205775	2935	2935	2935	2935	0
262	20250120	165900	23205775	2935	2935	2935	2935	0
263	20250120	165800	23205775	2935	2935	2935	2935	0
264	20250120	165700	23205775	2935	2935	2935	2935	0
265	20250120	165600	23205775	2935	2935	2935	2935	0
266	20250120	165500	23205775	2935	2935	2935	2935	0
267	20250120	165400	23205775	2935	2935	2935	2935	0
268	20250120	165300	23205775	2935	2935	2935	2935	0
269	20250120	165200	23205775	2935	2935	2935	2935	0
270	20250120	165100	23205775	2935	2935	2935	2935	0
271	20250120	165000	23205775	2935	2935	2935	2935	0
272	20250120	164900	23205775	2935	2935	2935	2935	92
273	20250120	164800	23205775	2935	2935	2935	2935	0
274	20250120	164700	23205775	2935	2935	2935	2935	0
275	20250120	164600	23205775	2935	2935	2935	2935	0
276	20250120	164500	23205775	2935	2935	2935	2935	0
277	20250120	164400	23205775	2935	2935	2935	2935	0
278	20250120	164300	23205775	2935	2935	2935	2935	0
279	20250120	164200	23205775	2935	2935	2935	2935	0
280	20250120	164100	23205775	2935	2935	2935	2935	0
281	20250120	164000	23205775	2935	2935	2935	2935	0
282	20250120	163900	23205775	2935	2935	2935	2935	0
283	20250120	163800	23205775	2935	2935	2935	2935	0
284	20250120	163700	23205775	2935	2935	2935	2935	0
285	20250120	163600	23205775	2935	2935	2935	2935	0
286	20250120	163500	23205775	2935	2935	2935	2935	0
287	20250120	163400	23205775	2935	2935	2935	2935	0
288	20250120	163300	23205775	2935	2935	2935	2935	0
289	20250120	163200	23205775	2935	2935	2935	2935	0
290	20250120	163100	23205775	2935	2935	2935	2935	0
291	20250120	163000	23205775	2935	2935	2935	2935	0
292	20250120	162900	23205775	2935	2935	2935	2935	0
293	20250120	162800	23205775	2935	2935	2935	2935	0
294	20250120	162700	23205775	2935	2935	2935	2935	0
295	20250120	162600	23205775	2935	2935	2935	2935	0
296	20250120	162500	23205775	2935	2935	2935	2935	0
297	20250120	162400	23205775	2935	2935	2935	2935	0
298	20250120	162300	23205775	2935	2935	2935	2935	0
299	20250120	162200	23205775	2935	2935	2935	2935	0
300	20250120	162100	23205775	2935	2935	2935	2935	0
301	20250120	162000	23205775	2935	2935	2935	2935	0
302	20250120	161900	23205775	2935	2935	2935	2935	92
303	20250120	161800	23205775	2935	2935	2935	2935	0
304	20250120	161700	23205775	2935	2935	2935	2935	0
305	20250120	161600	23205775	2935	2935	2935	2935	0
306	20250120	161500	23205775	2935	2935	2935	2935	0
307	20250120	161400	23205775	2935	2935	2935	2935	0
308	20250120	161300	23205775	2935	2935	2935	2935	0
309	20250120	161200	23205775	2935	2935	2935	2935	0
310	20250120	161100	23205775	2935	2935	2935	2935	0
311	20250120	161000	23205775	2935	2935	2935	2935	0
312	20250120	160900	23205775	2935	2935	2935	2935	0
313	20250120	160800	23205775	2935	2935	2935	2935	0
314	20250120	160700	23205775	2935	2935	2935	2935	0
315	20250120	160600	23205775	2935	2935	2935	2935	0
316	20250120	160500	23205775	2935	2935	2935	2935	0
317	20250120	160400	23205775	2935	2935	2935	2935	0
318	20250120	160300	23205775	2935	2935	2935	2935	0
319	20250120	160200	23205775	2935	2935	2935	2935	0
320	20250120	160100	23205775	2935	2935	2935	2935	0
321	20250120	160000	23205775	2935	2935	2935	2935	0
322	20250120	155900	23205775	2935	2935	2935	2935	0
323	20250120	155800	23205775	2935	2935	2935	2935	0
324	20250120	155700	23205775	2935	2935	2935	2935	0
325	20250120	155600	23205775	2935	2935	2935	2935	0
326	20250120	155500	23205775	2935	2935	2935	2935	0
327	20250120	155400	23205775	2935	2935	2935	2935	0
328	20250120	155300	23205775	2935	2935	2935	2935	0
329	20250120	155200	23205775	2935	2935	2935	2935	0
330	20250120	155100	23205775	2935	2935	2935	2935	0
331	20250120	155000	23205775	2935	2935	2935	2935	0
332	20250120	154900	23205775	2935	2935	2935	2935	92
333	20250120	154800	23205775	2935	2935	2935	2935	0
334	20250120	154700	23205775	2935	2935	2935	2935	0
335	20250120	154600	23205775	2935	2935	2935	2935	0
336	20250120	154500	23205775	2935	2935	2935	2935	0
337	20250120	154400	23205775	2935	2935	2935	2935	0
338	20250120	154300	23205775	2935	2935	2935	2935	0
339	20250120	154200	23205775	2935	2935	2935	2935	0
340	20250120	154100	23205775	2935	2935	2935	2935	0
341	20250120	154000	23205775	2935	2935	2935	2935	0
342	20250120	153900	23205775	2935	2935	2935	2935	0
343	20250120	153800	23205775	2935	2935	2935	2935	0
344	20250120	153700	23205775	2935	2935	2935	2935	0
345	20250120	153600	23205775	2935	2935	2935	2935	0
346	20250120	153500	23205775	2935	2935	2935	2935	0
347	20250120	153400	23205775	2935	2935	2935	2935	0
348	20250120	153300	23205775	2935	2935	2935	2935	0
349	20250120	153200	23205775	2935	2935	2935	2935	0
350	20250120	153100	23205775	2935	2935	2935	2935	0
351	20250120	153000	23205775	2935	2935	2935	2935	92
352	20250120	152900	22935755	2910	2910	2910	2910	0
353	20250120	152800	22935755	2910	2910	2910	2910	0
354	20250120	152700	22935755	2910	2910	2910	2910	0
355	20250120	152600	22935755	2910	2910	2910	2910	0
356	20250120	152500	22935755	2910	2910	2910	2910	0
357	20250120	152400	22935755	2910	2910	2910	2910	0
358	20250120	152300	22935755	2910	2910	2910	2910	0
359	20250120	152200	22935755	2910	2910	2910	2910	0
360	20250120	152100	22935755	2910	2910	2910	2910	0
361	20250120	152000	22935755	2910	2910	2910	2910	0
362	20250120	151900	22935755	2910	2910	2910	2910	71
363	20250120	151800	22729145	2910	2910	2910	2910	0
364	20250120	151700	22729145	2910	2910	2910	2910	0
365	20250120	151600	22729145	2910	2910	2910	2910	0
366	20250120	151500	22729145	2910	2910	2910	2910	0
367	20250120	151400	22729145	2910	2910	2910	2910	0
368	20250120	151300	22729145	2910	2910	2910	2910	0
369	20250120	151200	22729145	2910	2910	2910	2910	0
370	20250120	151100	22729145	2910	2910	2910	2910	0
371	20250120	151000	22729145	2910	2910	2910	2910	0
372	20250120	150900	22729145	2910	2910	2910	2910	0
373	20250120	150800	22729145	2910	2910	2910	2910	0
374	20250120	150700	22729145	2910	2910	2910	2910	0
375	20250120	150600	22729145	2910	2910	2910	2910	0
376	20250120	150500	22729145	2910	2910	2910	2910	0
377	20250120	150400	22729145	2910	2910	2910	2910	0
378	20250120	150300	22729145	2910	2910	2910	2910	0
379	20250120	150200	22729145	2910	2910	2910	2910	0
380	20250120	150100	22729145	2910	2910	2910	2910	0
381	20250120	150000	22729145	2910	2910	2910	2910	0
382	20250120	145900	22729145	2910	2910	2910	2910	0
383	20250120	145800	22729145	2910	2910	2910	2910	0
384	20250120	145700	22729145	2910	2910	2910	2910	0
385	20250120	145600	22729145	2910	2910	2910	2910	0
386	20250120	145500	22729145	2910	2910	2910	2910	0
387	20250120	145400	22729145	2910	2910	2910	2910	0
388	20250120	145300	22729145	2910	2910	2910	2910	0
389	20250120	145200	22729145	2910	2910	2910	2910	0
390	20250120	145100	22729145	2910	2910	2910	2910	0
391	20250120	145000	22729145	2910	2910	2910	2910	0
392	20250120	144900	22729145	2910	2910	2910	2910	0
393	20250120	144800	22729145	2910	2910	2910	2910	0
394	20250120	144700	22729145	2910	2910	2910	2910	0
395	20250120	144600	22729145	2910	2910	2910	2910	0
396	20250120	144500	22729145	2910	2910	2910	2910	0
397	20250120	144400	22729145	2910	2910	2910	2910	0
398	20250120	144300	22729145	2910	2910	2910	2910	0
399	20250120	144200	22729145	2910	2910	2910	2910	0
400	20250120	144100	22729145	2910	2910	2910	2910	0
401	20250120	144000	22729145	2910	2910	2910	2910	0
402	20250120	143900	22729145	2910	2910	2910	2910	0
403	20250120	143800	22729145	2910	2910	2910	2910	0
404	20250120	143700	22729145	2910	2910	2910	2910	0
405	20250120	143600	22729145	2910	2910	2910	2910	0
406	20250120	143500	22729145	2910	2910	2910	2910	0
407	20250120	143400	22729145	2910	2910	2910	2910	0
408	20250120	143300	22729145	2910	2910	2910	2910	0
409	20250120	143200	22729145	2910	2910	2910	2910	0
410	20250120	143100	22729145	2910	2910	2910	2910	0
411	20250120	143000	22729145	2910	2910	2910	2910	0
412	20250120	142900	22729145	2910	2910	2910	2910	0
413	20250120	142800	22729145	2910	2910	2910	2910	0
414	20250120	142700	22729145	2910	2910	2910	2910	0
415	20250120	142600	22729145	2910	2910	2910	2910	0
416	20250120	142500	22729145	2910	2910	2910	2910	0
417	20250120	142400	22729145	2910	2910	2910	2910	0
418	20250120	142300	22729145	2910	2910	2910	2910	0
419	20250120	142200	22729145	2910	2910	2910	2910	0
420	20250120	142100	22729145	2910	2910	2910	2910	0
421	20250120	142000	22729145	2910	2910	2910	2910	0
422	20250120	141900	22729145	2910	2910	2910	2910	0
423	20250120	141800	22729145	2910	2910	2910	2910	0
424	20250120	141700	22729145	2910	2910	2910	2910	0
425	20250120	141600	22729145	2910	2910	2910	2910	0
426	20250120	141500	22729145	2910	2910	2910	2910	0
427	20250120	141400	22729145	2910	2910	2910	2910	0
428	20250120	141300	22729145	2910	2910	2910	2910	0
429	20250120	141200	22729145	2910	2910	2910	2910	0
430	20250120	141100	22729145	2910	2910	2910	2910	0
431	20250120	141000	22729145	2910	2910	2910	2910	0
432	20250120	140900	22729145	2910	2910	2910	2910	0
433	20250120	140800	22729145	2910	2910	2910	2910	0
434	20250120	140700	22729145	2910	2910	2910	2910	0
435	20250120	140600	22729145	2910	2910	2910	2910	0
436	20250120	140500	22729145	2910	2910	2910	2910	0
437	20250120	140400	22729145	2910	2910	2910	2910	0
438	20250120	140300	22729145	2910	2910	2910	2910	0
439	20250120	140200	22729145	2910	2910	2910	2910	0
440	20250120	140100	22729145	2910	2910	2910	2910	0
441	20250120	140000	22729145	2910	2910	2910	2910	5
442	20250120	135900	22714595	2905	2905	2905	2905	0
443	20250120	135800	22714595	2905	2905	2905	2905	50
444	20250120	135700	22569345	2910	2910	2910	2910	0
445	20250120	135600	22569345	2910	2910	2910	2910	0
446	20250120	135500	22569345	2910	2910	2910	2910	0
447	20250120	135400	22569345	2910	2910	2910	2910	0
448	20250120	135300	22569345	2910	2910	2910	2910	0
449	20250120	135200	22569345	2910	2910	2910	2910	0
450	20250120	135100	22569345	2910	2910	2910	2910	0
451	20250120	135000	22569345	2910	2910	2910	2910	0
452	20250120	134900	22569345	2910	2910	2910	2910	0
453	20250120	134800	22569345	2910	2910	2910	2910	0
454	20250120	134700	22569345	2910	2910	2910	2910	0
455	20250120	134600	22569345	2910	2910	2910	2910	0
456	20250120	134500	22569345	2910	2910	2910	2910	0
457	20250120	134400	22569345	2910	2910	2910	2910	0
458	20250120	134300	22569345	2910	2910	2910	2910	0
459	20250120	134200	22569345	2910	2910	2910	2910	0
460	20250120	134100	22569345	2910	2910	2910	2910	0
461	20250120	134000	22569345	2910	2910	2910	2910	0
462	20250120	133900	22569345	2910	2910	2910	2910	0
463	20250120	133800	22569345	2910	2910	2910	2910	0
464	20250120	133700	22569345	2910	2910	2910	2910	0
465	20250120	133600	22569345	2910	2910	2910	2910	0
466	20250120	133500	22569345	2910	2910	2910	2910	0
467	20250120	133400	22569345	2910	2910	2910	2910	0
468	20250120	133300	22569345	2910	2910	2910	2910	0
469	20250120	133200	22569345	2910	2910	2910	2910	0
470	20250120	133100	22569345	2910	2910	2910	2910	0
471	20250120	133000	22569345	2910	2910	2910	2910	0
472	20250120	132900	22569345	2910	2910	2910	2910	0
473	20250120	132800	22569345	2910	2910	2910	2910	0
474	20250120	132700	22569345	2910	2910	2910	2910	0
475	20250120	132600	22569345	2910	2910	2910	2910	0
476	20250120	132500	22569345	2910	2910	2910	2910	0
477	20250120	132400	22569345	2910	2910	2910	2910	0
478	20250120	132300	22569345	2910	2910	2910	2910	0
479	20250120	132200	22569345	2910	2910	2910	2910	0
480	20250120	132100	22569345	2910	2910	2910	2910	0
481	20250120	132000	22569345	2910	2910	2910	2910	0
482	20250120	131900	22569345	2910	2910	2910	2910	0
483	20250120	131800	22569345	2910	2910	2910	2910	0
484	20250120	131700	22569345	2910	2910	2910	2910	0
485	20250120	131600	22569345	2910	2910	2910	2910	0
486	20250120	131500	22569345	2910	2910	2910	2910	0
487	20250120	131400	22569345	2910	2910	2910	2910	0
488	20250120	131300	22569345	2910	2910	2910	2910	11
489	20250120	131200	22537335	2905	2905	2905	2905	100
490	20250120	131100	22246835	2910	2910	2910	2910	4
491	20250120	131000	22235195	2905	2905	2905	2905	0
492	20250120	130900	22235195	2905	2905	2905	2905	0
493	20250120	130800	22235195	2905	2905	2905	2905	0
494	20250120	130700	22235195	2905	2905	2905	2905	61
495	20250120	130600	22057990	2905	2905	2905	2905	0
496	20250120	130500	22057990	2905	2905	2905	2905	111
497	20250120	130400	21735535	2900	2900	2900	2900	0
498	20250120	130300	21735535	2900	2900	2900	2900	0
499	20250120	130200	21735535	2900	2900	2900	2900	0
500	20250120	130100	21735535	2900	2900	2900	2900	0
501	20250120	130000	21735535	2900	2900	2900	2900	0
502	20250120	125900	21735535	2900	2900	2900	2900	0
503	20250120	125800	21735535	2900	2900	2900	2900	0
504	20250120	125700	21735535	2900	2900	2900	2900	0
505	20250120	125600	21735535	2900	2900	2900	2900	0
506	20250120	125500	21735535	2900	2900	2900	2900	0
507	20250120	125400	21735535	2900	2900	2900	2900	0
508	20250120	125300	21735535	2900	2900	2900	2900	0
509	20250120	125200	21735535	2900	2900	2900	2900	0
510	20250120	125100	21735535	2900	2900	2900	2900	0
511	20250120	125000	21735535	2900	2900	2900	2900	0
512	20250120	124900	21735535	2900	2900	2900	2900	0
513	20250120	124800	21735535	2900	2900	2900	2900	0
514	20250120	124700	21735535	2900	2900	2900	2900	6
515	20250120	124600	21718135	2900	2900	2900	2900	0
516	20250120	124500	21718135	2900	2900	2900	2900	0
517	20250120	124400	21718135	2900	2900	2900	2900	0
518	20250120	124300	21718135	2900	2900	2900	2900	0
519	20250120	124200	21718135	2900	2900	2900	2900	30
520	20250120	124100	21631135	2900	2900	2900	2900	0
521	20250120	124000	21631135	2900	2900	2900	2900	0
522	20250120	123900	21631135	2900	2900	2900	2900	0
523	20250120	123800	21631135	2900	2900	2900	2900	0
524	20250120	123700	21631135	2900	2900	2900	2900	40
525	20250120	123600	21515135	2900	2900	2900	2900	0
526	20250120	123500	21515135	2900	2900	2900	2900	0
527	20250120	123400	21515135	2900	2900	2900	2900	0
528	20250120	123300	21515135	2900	2900	2900	2900	0
529	20250120	123200	21515135	2900	2900	2900	2900	0
530	20250120	123100	21515135	2900	2900	2900	2900	0
531	20250120	123000	21515135	2900	2900	2900	2900	0
532	20250120	122900	21515135	2900	2900	2900	2900	0
533	20250120	122800	21515135	2900	2900	2900	2900	0
534	20250120	122700	21515135	2900	2900	2900	2900	0
535	20250120	122600	21515135	2900	2900	2900	2900	0
536	20250120	122500	21515135	2900	2900	2900	2900	0
537	20250120	122400	21515135	2900	2900	2900	2900	0
538	20250120	122300	21515135	2900	2905	2905	2900	120
539	20250120	122200	21166840	2925	2925	2925	2925	0
540	20250120	122100	21166840	2925	2925	2925	2925	0
541	20250120	122000	21166840	2925	2925	2925	2925	0
542	20250120	121900	21166840	2925	2925	2925	2925	0
543	20250120	121800	21166840	2925	2925	2925	2925	0
544	20250120	121700	21166840	2925	2925	2925	2925	0
545	20250120	121600	21166840	2925	2925	2925	2925	0
546	20250120	121500	21166840	2925	2925	2925	2925	0
547	20250120	121400	21166840	2925	2925	2925	2925	0
548	20250120	121300	21166840	2925	2925	2925	2925	0
549	20250120	121200	21166840	2925	2925	2925	2925	0
550	20250120	121100	21166840	2925	2925	2925	2925	0
551	20250120	121000	21166840	2925	2925	2925	2925	0
552	20250120	120900	21166840	2925	2925	2925	2925	0
553	20250120	120800	21166840	2925	2925	2925	2925	0
554	20250120	120700	21166840	2925	2925	2925	2925	0
555	20250120	120600	21166840	2925	2925	2925	2925	0
556	20250120	120500	21166840	2925	2925	2925	2925	0
557	20250120	120400	21166840	2925	2925	2925	2925	0
558	20250120	120300	21166840	2925	2925	2925	2925	0
559	20250120	120200	21166840	2925	2925	2925	2925	0
560	20250120	120100	21166840	2925	2925	2925	2925	0
561	20250120	120000	21166840	2925	2925	2925	2925	0
562	20250120	115900	21166840	2925	2925	2925	2925	0
563	20250120	115800	21166840	2925	2925	2925	2925	0
564	20250120	115700	21166840	2925	2925	2925	2925	0
565	20250120	115600	21166840	2925	2925	2925	2925	0
566	20250120	115500	21166840	2925	2925	2925	2925	0
567	20250120	115400	21166840	2925	2925	2925	2925	0
568	20250120	115300	21166840	2925	2925	2925	2925	0
569	20250120	115200	21166840	2925	2925	2925	2925	0
570	20250120	115100	21166840	2925	2925	2925	2925	0
571	20250120	115000	21166840	2925	2925	2925	2925	0
572	20250120	114900	21166840	2925	2925	2925	2925	0
573	20250120	114800	21166840	2925	2925	2925	2925	0
574	20250120	114700	21166840	2925	2925	2925	2925	0
575	20250120	114600	21166840	2925	2925	2925	2925	0
576	20250120	114500	21166840	2925	2925	2925	2925	0
577	20250120	114400	21166840	2925	2925	2925	2925	0
578	20250120	114300	21166840	2925	2925	2925	2925	0
579	20250120	114200	21166840	2925	2925	2925	2925	0
580	20250120	114100	21166840	2925	2925	2925	2925	0
581	20250120	114000	21166840	2925	2925	2925	2925	0
582	20250120	113900	21166840	2925	2925	2925	2925	0
583	20250120	113800	21166840	2925	2925	2925	2925	0
584	20250120	113700	21166840	2925	2925	2925	2925	0
585	20250120	113600	21166840	2925	2925	2925	2925	0
586	20250120	113500	21166840	2925	2925	2925	2925	0
587	20250120	113400	21166840	2925	2925	2925	2925	0
588	20250120	113300	21166840	2925	2925	2925	2925	0
589	20250120	113200	21166840	2925	2925	2925	2925	0
590	20250120	113100	21166840	2925	2925	2925	2925	0
591	20250120	113000	21166840	2925	2925	2925	2925	0
592	20250120	112900	21166840	2925	2925	2925	2925	0
593	20250120	112800	21166840	2925	2925	2925	2925	0
594	20250120	112700	21166840	2925	2925	2925	2925	0
595	20250120	112600	21166840	2925	2925	2925	2925	0
596	20250120	112500	21166840	2925	2925	2925	2925	0
597	20250120	112400	21166840	2925	2925	2925	2925	0
598	20250120	112300	21166840	2925	2925	2925	2925	35
599	20250120	112200	21064465	2905	2905	2905	2905	0
600	20250120	112100	21064465	2905	2905	2905	2905	0
601	20250120	112000	21064465	2905	2905	2905	2905	0
602	20250120	111900	21064465	2905	2905	2905	2905	0
603	20250120	111800	21064465	2905	2905	2905	2905	0
604	20250120	111700	21064465	2905	2905	2905	2905	0
605	20250120	111600	21064465	2905	2905	2905	2905	0
606	20250120	111500	21064465	2905	2905	2905	2905	0
607	20250120	111400	21064465	2905	2905	2905	2905	0
608	20250120	111300	21064465	2905	2905	2905	2905	0
609	20250120	111200	21064465	2905	2905	2905	2905	233
610	20250120	111100	20387600	2920	2920	2920	2920	0
611	20250120	111000	20387600	2920	2920	2920	2920	0
612	20250120	110900	20387600	2920	2920	2920	2920	0
613	20250120	110800	20387600	2920	2920	2920	2920	0
614	20250120	110700	20387600	2920	2925	2925	2920	57
615	20250120	110600	20220910	2930	2930	2930	2930	34
616	20250120	110500	20121290	2930	2930	2930	2930	0
617	20250120	110400	20121290	2930	2930	2930	2930	0
618	20250120	110300	20121290	2930	2930	2930	2930	0
619	20250120	110200	20121290	2930	2930	2930	2930	38
620	20250120	110100	20009950	2930	2930	2930	2930	0
621	20250120	110000	20009950	2930	2930	2930	2930	8
622	20250120	105900	19986510	2935	2935	2935	2935	0
623	20250120	105800	19986510	2935	2935	2935	2935	0
624	20250120	105700	19986510	2935	2935	2935	2935	0
625	20250120	105600	19986510	2935	2935	2935	2935	0
626	20250120	105500	19986510	2935	2935	2935	2935	0
627	20250120	105400	19986510	2935	2935	2935	2935	100
628	20250120	105300	19693010	2935	2935	2935	2935	0
629	20250120	105200	19693010	2935	2935	2935	2935	9
630	20250120	105100	19666595	2940	2940	2940	2940	0
631	20250120	105000	19666595	2940	2940	2940	2940	0
632	20250120	104900	19666595	2940	2940	2940	2940	44
633	20250120	104800	19537235	2940	2940	2940	2940	25
634	20250120	104700	19463735	2940	2940	2940	2940	0
635	20250120	104600	19463735	2940	2940	2940	2940	0
636	20250120	104500	19463735	2940	2940	2940	2940	0
637	20250120	104400	19463735	2940	2940	2940	2940	0
638	20250120	104300	19463735	2940	2940	2940	2940	0
639	20250120	104200	19463735	2940	2940	2940	2940	0
640	20250120	104100	19463735	2940	2940	2940	2940	31
641	20250120	104000	19372595	2940	2940	2940	2940	0
642	20250120	103900	19372595	2940	2940	2940	2940	0
643	20250120	103800	19372595	2940	2940	2940	2940	2019
644	20250120	103700	13436735	2935	2935	2935	2935	0
645	20250120	103600	13436735	2935	2935	2935	2935	0
646	20250120	103500	13436735	2935	2935	2935	2935	0
647	20250120	103400	13436735	2935	2935	2935	2935	0
648	20250120	103300	13436735	2935	2935	2935	2935	0
649	20250120	103200	13436735	2935	2935	2935	2935	0
650	20250120	103100	13436735	2935	2935	2935	2935	0
651	20250120	103000	13436735	2935	2935	2935	2935	0
652	20250120	102900	13436735	2935	2935	2935	2935	0
653	20250120	102800	13436735	2935	2935	2935	2935	0
654	20250120	102700	13436735	2935	2935	2935	2935	0
655	20250120	102600	13436735	2935	2935	2935	2935	0
656	20250120	102500	13436735	2935	2935	2935	2935	0
657	20250120	102400	13436735	2935	2935	2935	2935	0
658	20250120	102300	13436735	2935	2935	2935	2935	0
659	20250120	102200	13436735	2935	2935	2935	2935	24
660	20250120	102100	13366295	2940	2940	2940	2940	0
661	20250120	102000	13366295	2940	2940	2940	2940	0
662	20250120	101900	13366295	2940	2940	2940	2940	0
663	20250120	101800	13366295	2940	2940	2940	2940	0
664	20250120	101700	13366295	2940	2940	2940	2940	0
665	20250120	101600	13366295	2940	2940	2940	2940	0
666	20250120	101500	13366295	2940	2940	2940	2940	0
667	20250120	101400	13366295	2940	2940	2940	2940	0
668	20250120	101300	13366295	2940	2940	2940	2940	0
669	20250120	101200	13366295	2940	2940	2940	2940	0
670	20250120	101100	13366295	2940	2940	2940	2940	0
671	20250120	101000	13366295	2940	2940	2940	2940	0
672	20250120	100900	13366295	2940	2940	2940	2940	0
673	20250120	100800	13366295	2940	2940	2940	2940	0
674	20250120	100700	13366295	2940	2940	2940	2940	1
675	20250120	100600	13363355	2940	2940	2940	2940	0
676	20250120	100500	13363355	2940	2950	2950	2940	300
677	20250120	100400	12481030	2945	2945	2945	2945	0
678	20250120	100300	12481030	2945	2945	2945	2945	0
679	20250120	100200	12481030	2945	2945	2945	2945	0
680	20250120	100100	12481030	2945	2945	2945	2945	0
681	20250120	100000	12481030	2945	2945	2945	2945	0
682	20250120	095900	12481030	2945	2945	2945	2945	0
683	20250120	095800	12481030	2945	2945	2945	2945	0
684	20250120	095700	12481030	2945	2945	2945	2945	0
685	20250120	095600	12481030	2945	2945	2945	2945	0
686	20250120	095500	12481030	2945	2945	2945	2945	0
687	20250120	095400	12481030	2945	2945	2945	2945	0
688	20250120	095300	12481030	2945	2945	2945	2945	0
689	20250120	095200	12481030	2945	2945	2945	2945	0
690	20250120	095100	12481030	2945	2945	2945	2945	0
691	20250120	095000	12481030	2945	2945	2945	2945	0
692	20250120	094900	12481030	2945	2945	2945	2945	100
693	20250120	094800	12186530	2950	2950	2950	2950	0
694	20250120	094700	12186530	2950	2950	2950	2950	0
695	20250120	094600	12186530	2950	2950	2950	2950	0
696	20250120	094500	12186530	2950	2950	2950	2950	0
697	20250120	094400	12186530	2950	2950	2950	2950	0
698	20250120	094300	12186530	2950	2945	2950	2945	362
699	20250120	094200	11120430	2950	2950	2950	2950	0
700	20250120	094100	11120430	2950	2950	2950	2950	0
701	20250120	094000	11120430	2950	2950	2950	2950	0
702	20250120	093900	11120430	2950	2950	2950	2950	0
703	20250120	093800	11120430	2950	2950	2950	2950	0
704	20250120	093700	11120430	2950	2950	2950	2950	0
705	20250120	093600	11120430	2950	2950	2950	2950	0
706	20250120	093500	11120430	2950	2950	2950	2950	0
707	20250120	093400	11120430	2950	2950	2950	2950	0
708	20250120	093300	11120430	2950	2950	2950	2950	0
709	20250120	093200	11120430	2950	2950	2950	2950	0
710	20250120	093100	11120430	2950	2950	2950	2950	0
711	20250120	093000	11120430	2950	2950	2950	2950	0
712	20250120	092900	11120430	2950	2950	2950	2950	0
713	20250120	092800	11120430	2950	2950	2950	2950	0
714	20250120	092700	11120430	2950	2950	2950	2950	0
715	20250120	092600	11120430	2950	2950	2950	2950	0
716	20250120	092500	11120430	2950	2950	2950	2950	0
717	20250120	092400	11120430	2950	2950	2950	2950	0
718	20250120	092300	11120430	2950	2950	2950	2950	0
719	20250120	092200	11120430	2950	2950	2950	2950	0
720	20250120	092100	11120430	2950	2950	2950	2950	0
721	20250120	092000	11120430	2950	2950	2950	2950	5
722	20250120	091900	11105680	2955	2955	2955	2955	0
723	20250120	091800	11105680	2955	2955	2955	2955	0
724	20250120	091700	11105680	2955	2955	2955	2955	656
725	20250120	091600	9167200	2955	2955	2955	2955	104
726	20250120	091500	8859880	2975	2975	2975	2975	0
727	20250120	091400	8859880	2975	2975	2975	2975	0
728	20250120	091300	8859880	2975	2975	2975	2975	0
729	20250120	091200	8859880	2975	2975	2975	2975	0
730	20250120	091100	8859880	2975	2975	2975	2975	4
731	20250120	091000	8847980	2985	2910	2990	2910	1636
732	20250120	090900	4032335	2890	2890	2890	2890	0
733	20250120	090800	4032335	2890	2890	2890	2890	0
734	20250120	090700	4032335	2890	2925	2925	2890	39
735	20250120	090600	3919315	2925	2920	2925	2920	401
736	20250120	090500	2748390	2890	2890	2890	2890	367
737	20250120	090400	1687760	2890	2890	2890	2890	0
738	20250120	090300	1687760	2890	2890	2890	2890	0
739	20250120	090200	1687760	2890	2890	2890	2890	0
740	20250120	090100	1687760	2890	2890	2890	2890	5
741	20250120	090000	1673310	2895	2895	2895	2895	578