KissMeData/204020/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203900	23296005	2830	2830	2830	2830	314
3	20250117	203800	23296005	2830	2830	2830	2830	0
4	20250117	203700	23296005	2830	2830	2830	2830	0
5	20250117	203600	23296005	2830	2830	2830	2830	0
6	20250117	203500	23296005	2830	2830	2830	2830	0
7	20250117	203400	23296005	2830	2830	2830	2830	0
8	20250117	203300	23296005	2830	2830	2830	2830	0
9	20250117	203200	23296005	2830	2830	2830	2830	0
10	20250117	203100	23296005	2830	2830	2830	2830	0
11	20250117	203000	23296005	2830	2830	2830	2830	0
12	20250117	202900	23296005	2830	2830	2830	2830	0
13	20250117	202800	23296005	2830	2830	2830	2830	0
14	20250117	202700	23296005	2830	2830	2830	2830	0
15	20250117	202600	23296005	2830	2830	2830	2830	0
16	20250117	202500	23296005	2830	2830	2830	2830	0
17	20250117	202400	23296005	2830	2830	2830	2830	0
18	20250117	202300	23296005	2830	2830	2830	2830	0
19	20250117	202200	23296005	2830	2830	2830	2830	0
20	20250117	202100	23296005	2830	2830	2830	2830	0
21	20250117	202000	23296005	2830	2830	2830	2830	0
22	20250117	201900	23296005	2830	2830	2830	2830	0
23	20250117	201800	23296005	2830	2830	2830	2830	0
24	20250117	201700	23296005	2830	2830	2830	2830	0
25	20250117	201600	23296005	2830	2830	2830	2830	0
26	20250117	201500	23296005	2830	2830	2830	2830	0
27	20250117	201400	23296005	2830	2830	2830	2830	0
28	20250117	201300	23296005	2830	2830	2830	2830	0
29	20250117	201200	23296005	2830	2830	2830	2830	0
30	20250117	201100	23296005	2830	2830	2830	2830	0
31	20250117	201000	23296005	2830	2830	2830	2830	0
32	20250117	200900	23296005	2830	2830	2830	2830	314
33	20250117	200800	23296005	2830	2830	2830	2830	0
34	20250117	200700	23296005	2830	2830	2830	2830	0
35	20250117	200600	23296005	2830	2830	2830	2830	0
36	20250117	200500	23296005	2830	2830	2830	2830	0
37	20250117	200400	23296005	2830	2830	2830	2830	0
38	20250117	200300	23296005	2830	2830	2830	2830	0
39	20250117	200200	23296005	2830	2830	2830	2830	0
40	20250117	200100	23296005	2830	2830	2830	2830	0
41	20250117	200000	23296005	2830	2830	2830	2830	0
42	20250117	195900	23296005	2830	2830	2830	2830	0
43	20250117	195800	23296005	2830	2830	2830	2830	0
44	20250117	195700	23296005	2830	2830	2830	2830	0
45	20250117	195600	23296005	2830	2830	2830	2830	0
46	20250117	195500	23296005	2830	2830	2830	2830	0
47	20250117	195400	23296005	2830	2830	2830	2830	0
48	20250117	195300	23296005	2830	2830	2830	2830	0
49	20250117	195200	23296005	2830	2830	2830	2830	0
50	20250117	195100	23296005	2830	2830	2830	2830	0
51	20250117	195000	23296005	2830	2830	2830	2830	0
52	20250117	194900	23296005	2830	2830	2830	2830	0
53	20250117	194800	23296005	2830	2830	2830	2830	0
54	20250117	194700	23296005	2830	2830	2830	2830	0
55	20250117	194600	23296005	2830	2830	2830	2830	0
56	20250117	194500	23296005	2830	2830	2830	2830	0
57	20250117	194400	23296005	2830	2830	2830	2830	0
58	20250117	194300	23296005	2830	2830	2830	2830	0
59	20250117	194200	23296005	2830	2830	2830	2830	0
60	20250117	194100	23296005	2830	2830	2830	2830	0
61	20250117	194000	23296005	2830	2830	2830	2830	0
62	20250117	193900	23296005	2830	2830	2830	2830	314
63	20250117	193800	23296005	2830	2830	2830	2830	0
64	20250117	193700	23296005	2830	2830	2830	2830	0
65	20250117	193600	23296005	2830	2830	2830	2830	0
66	20250117	193500	23296005	2830	2830	2830	2830	0
67	20250117	193400	23296005	2830	2830	2830	2830	0
68	20250117	193300	23296005	2830	2830	2830	2830	0
69	20250117	193200	23296005	2830	2830	2830	2830	0
70	20250117	193100	23296005	2830	2830	2830	2830	0
71	20250117	193000	23296005	2830	2830	2830	2830	0
72	20250117	192900	23296005	2830	2830	2830	2830	0
73	20250117	192800	23296005	2830	2830	2830	2830	0
74	20250117	192700	23296005	2830	2830	2830	2830	0
75	20250117	192600	23296005	2830	2830	2830	2830	0
76	20250117	192500	23296005	2830	2830	2830	2830	0
77	20250117	192400	23296005	2830	2830	2830	2830	0
78	20250117	192300	23296005	2830	2830	2830	2830	0
79	20250117	192200	23296005	2830	2830	2830	2830	0
80	20250117	192100	23296005	2830	2830	2830	2830	0
81	20250117	192000	23296005	2830	2830	2830	2830	0
82	20250117	191900	23296005	2830	2830	2830	2830	0
83	20250117	191800	23296005	2830	2830	2830	2830	0
84	20250117	191700	23296005	2830	2830	2830	2830	0
85	20250117	191600	23296005	2830	2830	2830	2830	0
86	20250117	191500	23296005	2830	2830	2830	2830	0
87	20250117	191400	23296005	2830	2830	2830	2830	0
88	20250117	191300	23296005	2830	2830	2830	2830	0
89	20250117	191200	23296005	2830	2830	2830	2830	0
90	20250117	191100	23296005	2830	2830	2830	2830	0
91	20250117	191000	23296005	2830	2830	2830	2830	0
92	20250117	190900	23296005	2830	2830	2830	2830	314
93	20250117	190800	23296005	2830	2830	2830	2830	0
94	20250117	190700	23296005	2830	2830	2830	2830	0
95	20250117	190600	23296005	2830	2830	2830	2830	0
96	20250117	190500	23296005	2830	2830	2830	2830	0
97	20250117	190400	23296005	2830	2830	2830	2830	0
98	20250117	190300	23296005	2830	2830	2830	2830	0
99	20250117	190200	23296005	2830	2830	2830	2830	0
100	20250117	190100	23296005	2830	2830	2830	2830	0
101	20250117	190000	23296005	2830	2830	2830	2830	0
102	20250117	185900	23296005	2830	2830	2830	2830	0
103	20250117	185800	23296005	2830	2830	2830	2830	0
104	20250117	185700	23296005	2830	2830	2830	2830	0
105	20250117	185600	23296005	2830	2830	2830	2830	0
106	20250117	185500	23296005	2830	2830	2830	2830	0
107	20250117	185400	23296005	2830	2830	2830	2830	0
108	20250117	185300	23296005	2830	2830	2830	2830	0
109	20250117	185200	23296005	2830	2830	2830	2830	0
110	20250117	185100	23296005	2830	2830	2830	2830	0
111	20250117	185000	23296005	2830	2830	2830	2830	0
112	20250117	184900	23296005	2830	2830	2830	2830	0
113	20250117	184800	23296005	2830	2830	2830	2830	0
114	20250117	184700	23296005	2830	2830	2830	2830	0
115	20250117	184600	23296005	2830	2830	2830	2830	0
116	20250117	184500	23296005	2830	2830	2830	2830	0
117	20250117	184400	23296005	2830	2830	2830	2830	0
118	20250117	184300	23296005	2830	2830	2830	2830	0
119	20250117	184200	23296005	2830	2830	2830	2830	0
120	20250117	184100	23296005	2830	2830	2830	2830	0
121	20250117	184000	23296005	2830	2830	2830	2830	0
122	20250117	183900	23296005	2830	2830	2830	2830	314
123	20250117	183800	23296005	2830	2830	2830	2830	0
124	20250117	183700	23296005	2830	2830	2830	2830	0
125	20250117	183600	23296005	2830	2830	2830	2830	0
126	20250117	183500	23296005	2830	2830	2830	2830	0
127	20250117	183400	23296005	2830	2830	2830	2830	0
128	20250117	183300	23296005	2830	2830	2830	2830	0
129	20250117	183200	23296005	2830	2830	2830	2830	0
130	20250117	183100	23296005	2830	2830	2830	2830	0
131	20250117	183000	23296005	2830	2830	2830	2830	0
132	20250117	182900	23296005	2830	2830	2830	2830	0
133	20250117	182800	23296005	2830	2830	2830	2830	0
134	20250117	182700	23296005	2830	2830	2830	2830	0
135	20250117	182600	23296005	2830	2830	2830	2830	0
136	20250117	182500	23296005	2830	2830	2830	2830	0
137	20250117	182400	23296005	2830	2830	2830	2830	0
138	20250117	182300	23296005	2830	2830	2830	2830	0
139	20250117	182200	23296005	2830	2830	2830	2830	0
140	20250117	182100	23296005	2830	2830	2830	2830	0
141	20250117	182000	23296005	2830	2830	2830	2830	0
142	20250117	181900	23296005	2830	2830	2830	2830	0
143	20250117	181800	23296005	2830	2830	2830	2830	0
144	20250117	181700	23296005	2830	2830	2830	2830	0
145	20250117	181600	23296005	2830	2830	2830	2830	0
146	20250117	181500	23296005	2830	2830	2830	2830	0
147	20250117	181400	23296005	2830	2830	2830	2830	0
148	20250117	181300	23296005	2830	2830	2830	2830	0
149	20250117	181200	23296005	2830	2830	2830	2830	0
150	20250117	181100	23296005	2830	2830	2830	2830	0
151	20250117	181000	23296005	2830	2830	2830	2830	0
152	20250117	180900	23296005	2830	2830	2830	2830	314
153	20250117	180800	23296005	2830	2830	2830	2830	0
154	20250117	180700	23296005	2830	2830	2830	2830	0
155	20250117	180600	23296005	2830	2830	2830	2830	0
156	20250117	180500	23296005	2830	2830	2830	2830	0
157	20250117	180400	23296005	2830	2830	2830	2830	0
158	20250117	180300	23296005	2830	2830	2830	2830	0
159	20250117	180200	23296005	2830	2830	2830	2830	0
160	20250117	180100	23296005	2830	2830	2830	2830	0
161	20250117	180000	23296005	2830	2830	2830	2830	0
162	20250117	175900	23296005	2830	2830	2830	2830	0
163	20250117	175800	23296005	2830	2830	2830	2830	0
164	20250117	175700	23296005	2830	2830	2830	2830	0
165	20250117	175600	23296005	2830	2830	2830	2830	0
166	20250117	175500	23296005	2830	2830	2830	2830	0
167	20250117	175400	23296005	2830	2830	2830	2830	0
168	20250117	175300	23296005	2830	2830	2830	2830	0
169	20250117	175200	23296005	2830	2830	2830	2830	0
170	20250117	175100	23296005	2830	2830	2830	2830	0
171	20250117	175000	23296005	2830	2830	2830	2830	0
172	20250117	174900	23296005	2830	2830	2830	2830	0
173	20250117	174800	23296005	2830	2830	2830	2830	0
174	20250117	174700	23296005	2830	2830	2830	2830	0
175	20250117	174600	23296005	2830	2830	2830	2830	0
176	20250117	174500	23296005	2830	2830	2830	2830	0
177	20250117	174400	23296005	2830	2830	2830	2830	0
178	20250117	174300	23296005	2830	2830	2830	2830	0
179	20250117	174200	23296005	2830	2830	2830	2830	0
180	20250117	174100	23296005	2830	2830	2830	2830	0
181	20250117	174000	23296005	2830	2830	2830	2830	0
182	20250117	173900	23296005	2830	2830	2830	2830	314
183	20250117	173800	23296005	2830	2830	2830	2830	0
184	20250117	173700	23296005	2830	2830	2830	2830	0
185	20250117	173600	23296005	2830	2830	2830	2830	0
186	20250117	173500	23296005	2830	2830	2830	2830	0
187	20250117	173400	23296005	2830	2830	2830	2830	0
188	20250117	173300	23296005	2830	2830	2830	2830	0
189	20250117	173200	23296005	2830	2830	2830	2830	0
190	20250117	173100	23296005	2830	2830	2830	2830	0
191	20250117	173000	23296005	2830	2830	2830	2830	0
192	20250117	172900	23296005	2830	2830	2830	2830	0
193	20250117	172800	23296005	2830	2830	2830	2830	0
194	20250117	172700	23296005	2830	2830	2830	2830	0
195	20250117	172600	23296005	2830	2830	2830	2830	0
196	20250117	172500	23296005	2830	2830	2830	2830	0
197	20250117	172400	23296005	2830	2830	2830	2830	0
198	20250117	172300	23296005	2830	2830	2830	2830	0
199	20250117	172200	23296005	2830	2830	2830	2830	0
200	20250117	172100	23296005	2830	2830	2830	2830	0
201	20250117	172000	23296005	2830	2830	2830	2830	0
202	20250117	171900	23296005	2830	2830	2830	2830	0
203	20250117	171800	23296005	2830	2830	2830	2830	0
204	20250117	171700	23296005	2830	2830	2830	2830	0
205	20250117	171600	23296005	2830	2830	2830	2830	0
206	20250117	171500	23296005	2830	2830	2830	2830	0
207	20250117	171400	23296005	2830	2830	2830	2830	0
208	20250117	171300	23296005	2830	2830	2830	2830	0
209	20250117	171200	23296005	2830	2830	2830	2830	0
210	20250117	171100	23296005	2830	2830	2830	2830	0
211	20250117	171000	23296005	2830	2830	2830	2830	0
212	20250117	170900	23296005	2830	2830	2830	2830	314
213	20250117	170800	23296005	2830	2830	2830	2830	0
214	20250117	170700	23296005	2830	2830	2830	2830	0
215	20250117	170600	23296005	2830	2830	2830	2830	0
216	20250117	170500	23296005	2830	2830	2830	2830	0
217	20250117	170400	23296005	2830	2830	2830	2830	0
218	20250117	170300	23296005	2830	2830	2830	2830	0
219	20250117	170200	23296005	2830	2830	2830	2830	0
220	20250117	170100	23296005	2830	2830	2830	2830	0
221	20250117	170000	23296005	2830	2830	2830	2830	0
222	20250117	165900	23296005	2830	2830	2830	2830	0
223	20250117	165800	23296005	2830	2830	2830	2830	0
224	20250117	165700	23296005	2830	2830	2830	2830	0
225	20250117	165600	23296005	2830	2830	2830	2830	0
226	20250117	165500	23296005	2830	2830	2830	2830	0
227	20250117	165400	23296005	2830	2830	2830	2830	0
228	20250117	165300	23296005	2830	2830	2830	2830	0
229	20250117	165200	23296005	2830	2830	2830	2830	0
230	20250117	165100	23296005	2830	2830	2830	2830	0
231	20250117	165000	23296005	2830	2830	2830	2830	0
232	20250117	164900	23296005	2830	2830	2830	2830	0
233	20250117	164800	23296005	2830	2830	2830	2830	0
234	20250117	164700	23296005	2830	2830	2830	2830	0
235	20250117	164600	23296005	2830	2830	2830	2830	0
236	20250117	164500	23296005	2830	2830	2830	2830	0
237	20250117	164400	23296005	2830	2830	2830	2830	0
238	20250117	164300	23296005	2830	2830	2830	2830	0
239	20250117	164200	23296005	2830	2830	2830	2830	0
240	20250117	164100	23296005	2830	2830	2830	2830	0
241	20250117	164000	23296005	2830	2830	2830	2830	0
242	20250117	163900	23296005	2830	2830	2830	2830	314
243	20250117	163800	23296005	2830	2830	2830	2830	0
244	20250117	163700	23296005	2830	2830	2830	2830	0
245	20250117	163600	23296005	2830	2830	2830	2830	0
246	20250117	163500	23296005	2830	2830	2830	2830	0
247	20250117	163400	23296005	2830	2830	2830	2830	0
248	20250117	163300	23296005	2830	2830	2830	2830	0
249	20250117	163200	23296005	2830	2830	2830	2830	0
250	20250117	163100	23296005	2830	2830	2830	2830	0
251	20250117	163000	23296005	2830	2830	2830	2830	0
252	20250117	162900	23296005	2830	2830	2830	2830	0
253	20250117	162800	23296005	2830	2830	2830	2830	0
254	20250117	162700	23296005	2830	2830	2830	2830	0
255	20250117	162600	23296005	2830	2830	2830	2830	0
256	20250117	162500	23296005	2830	2830	2830	2830	0
257	20250117	162400	23296005	2830	2830	2830	2830	0
258	20250117	162300	23296005	2830	2830	2830	2830	0
259	20250117	162200	23296005	2830	2830	2830	2830	0
260	20250117	162100	23296005	2830	2830	2830	2830	0
261	20250117	162000	23296005	2830	2830	2830	2830	0
262	20250117	161900	23296005	2830	2830	2830	2830	0
263	20250117	161800	23296005	2830	2830	2830	2830	0
264	20250117	161700	23296005	2830	2830	2830	2830	0
265	20250117	161600	23296005	2830	2830	2830	2830	0
266	20250117	161500	23296005	2830	2830	2830	2830	0
267	20250117	161400	23296005	2830	2830	2830	2830	0
268	20250117	161300	23296005	2830	2830	2830	2830	0
269	20250117	161200	23296005	2830	2830	2830	2830	0
270	20250117	161100	23296005	2830	2830	2830	2830	0
271	20250117	161000	23296005	2830	2830	2830	2830	0
272	20250117	160900	23296005	2830	2830	2830	2830	314
273	20250117	160800	23296005	2830	2830	2830	2830	0
274	20250117	160700	23296005	2830	2830	2830	2830	0
275	20250117	160600	23296005	2830	2830	2830	2830	0
276	20250117	160500	23296005	2830	2830	2830	2830	0
277	20250117	160400	23296005	2830	2830	2830	2830	0
278	20250117	160300	23296005	2830	2830	2830	2830	0
279	20250117	160200	23296005	2830	2830	2830	2830	0
280	20250117	160100	23296005	2830	2830	2830	2830	0
281	20250117	160000	23296005	2830	2830	2830	2830	0
282	20250117	155900	23296005	2830	2830	2830	2830	0
283	20250117	155800	23296005	2830	2830	2830	2830	0
284	20250117	155700	23296005	2830	2830	2830	2830	0
285	20250117	155600	23296005	2830	2830	2830	2830	0
286	20250117	155500	23296005	2830	2830	2830	2830	0
287	20250117	155400	23296005	2830	2830	2830	2830	0
288	20250117	155300	23296005	2830	2830	2830	2830	0
289	20250117	155200	23296005	2830	2830	2830	2830	0
290	20250117	155100	23296005	2830	2830	2830	2830	0
291	20250117	155000	23296005	2830	2830	2830	2830	0
292	20250117	154900	23296005	2830	2830	2830	2830	0
293	20250117	154800	23296005	2830	2830	2830	2830	0
294	20250117	154700	23296005	2830	2830	2830	2830	0
295	20250117	154600	23296005	2830	2830	2830	2830	0
296	20250117	154500	23296005	2830	2830	2830	2830	0
297	20250117	154400	23296005	2830	2830	2830	2830	0
298	20250117	154300	23296005	2830	2830	2830	2830	0
299	20250117	154200	23296005	2830	2830	2830	2830	0
300	20250117	154100	23296005	2830	2830	2830	2830	0
301	20250117	154000	23296005	2830	2830	2830	2830	0
302	20250117	153900	23296005	2830	2830	2830	2830	314
303	20250117	153800	23296005	2830	2830	2830	2830	0
304	20250117	153700	23296005	2830	2830	2830	2830	0
305	20250117	153600	23296005	2830	2830	2830	2830	0
306	20250117	153500	23296005	2830	2830	2830	2830	0
307	20250117	153400	23296005	2830	2830	2830	2830	0
308	20250117	153300	23296005	2830	2830	2830	2830	0
309	20250117	153200	23296005	2830	2830	2830	2830	0
310	20250117	153100	23296005	2830	2830	2830	2830	0
311	20250117	153000	23296005	2830	2830	2830	2830	314
312	20250117	152900	22407385	2800	2800	2800	2800	0
313	20250117	152800	22407385	2800	2800	2800	2800	0
314	20250117	152700	22407385	2800	2800	2800	2800	0
315	20250117	152600	22407385	2800	2800	2800	2800	0
316	20250117	152500	22407385	2800	2800	2800	2800	0
317	20250117	152400	22407385	2800	2800	2800	2800	0
318	20250117	152300	22407385	2800	2800	2800	2800	0
319	20250117	152200	22407385	2800	2800	2800	2800	0
320	20250117	152100	22407385	2800	2800	2800	2800	0
321	20250117	152000	22407385	2800	2800	2800	2800	0
322	20250117	151900	22407385	2800	2805	2805	2800	8
323	20250117	151800	22384960	2825	2825	2825	2825	0
324	20250117	151700	22384960	2825	2825	2825	2825	0
325	20250117	151600	22384960	2825	2825	2825	2825	0
326	20250117	151500	22384960	2825	2825	2825	2825	0
327	20250117	151400	22384960	2825	2825	2825	2825	1
328	20250117	151300	22382135	2800	2800	2800	2800	0
329	20250117	151200	22382135	2800	2800	2800	2800	0
330	20250117	151100	22382135	2800	2800	2800	2800	0
331	20250117	151000	22382135	2800	2800	2800	2800	0
332	20250117	150900	22382135	2800	2800	2800	2800	0
333	20250117	150800	22382135	2800	2800	2800	2800	0
334	20250117	150700	22382135	2800	2800	2800	2800	0
335	20250117	150600	22382135	2800	2800	2800	2800	0
336	20250117	150500	22382135	2800	2800	2800	2800	0
337	20250117	150400	22382135	2800	2800	2800	2800	0
338	20250117	150300	22382135	2800	2805	2805	2800	647
339	20250117	150200	20568190	2805	2805	2805	2805	0
340	20250117	150100	20568190	2805	2805	2805	2805	0
341	20250117	150000	20568190	2805	2805	2805	2805	0
342	20250117	145900	20568190	2805	2805	2805	2805	0
343	20250117	145800	20568190	2805	2805	2805	2805	0
344	20250117	145700	20568190	2805	2805	2805	2805	0
345	20250117	145600	20568190	2805	2805	2805	2805	0
346	20250117	145500	20568190	2805	2805	2805	2805	0
347	20250117	145400	20568190	2805	2805	2805	2805	0
348	20250117	145300	20568190	2805	2805	2805	2805	0
349	20250117	145200	20568190	2805	2805	2805	2805	0
350	20250117	145100	20568190	2805	2805	2805	2805	0
351	20250117	145000	20568190	2805	2805	2805	2805	0
352	20250117	144900	20568190	2805	2805	2805	2805	0
353	20250117	144800	20568190	2805	2805	2805	2805	0
354	20250117	144700	20568190	2805	2805	2805	2805	0
355	20250117	144600	20568190	2805	2805	2805	2805	0
356	20250117	144500	20568190	2805	2805	2805	2805	0
357	20250117	144400	20568190	2805	2805	2805	2805	0
358	20250117	144300	20568190	2805	2805	2805	2805	0
359	20250117	144200	20568190	2805	2805	2805	2805	0
360	20250117	144100	20568190	2805	2805	2805	2805	0
361	20250117	144000	20568190	2805	2805	2805	2805	0
362	20250117	143900	20568190	2805	2805	2805	2805	0
363	20250117	143800	20568190	2805	2805	2805	2805	0
364	20250117	143700	20568190	2805	2805	2805	2805	0
365	20250117	143600	20568190	2805	2805	2805	2805	0
366	20250117	143500	20568190	2805	2805	2805	2805	0
367	20250117	143400	20568190	2805	2805	2805	2805	0
368	20250117	143300	20568190	2805	2805	2805	2805	0
369	20250117	143200	20568190	2805	2805	2805	2805	0
370	20250117	143100	20568190	2805	2805	2805	2805	0
371	20250117	143000	20568190	2805	2805	2805	2805	0
372	20250117	142900	20568190	2805	2805	2805	2805	0
373	20250117	142800	20568190	2805	2805	2805	2805	0
374	20250117	142700	20568190	2805	2805	2805	2805	0
375	20250117	142600	20568190	2805	2805	2805	2805	0
376	20250117	142500	20568190	2805	2805	2805	2805	0
377	20250117	142400	20568190	2805	2805	2805	2805	0
378	20250117	142300	20568190	2805	2805	2805	2805	14
379	20250117	142200	20528920	2815	2815	2815	2815	0
380	20250117	142100	20528920	2815	2815	2815	2815	0
381	20250117	142000	20528920	2815	2815	2815	2815	0
382	20250117	141900	20528920	2815	2815	2815	2815	1
383	20250117	141800	20526105	2805	2805	2805	2805	0
384	20250117	141700	20526105	2805	2805	2805	2805	25
385	20250117	141600	20455980	2825	2825	2825	2825	1
386	20250117	141500	20453155	2815	2810	2815	2810	2
387	20250117	141400	20447530	2805	2825	2825	2805	2206
388	20250117	141300	14230940	2830	2830	2830	2830	0
389	20250117	141200	14230940	2830	2830	2830	2830	0
390	20250117	141100	14230940	2830	2830	2830	2830	0
391	20250117	141000	14230940	2830	2830	2830	2830	0
392	20250117	140900	14230940	2830	2830	2830	2830	0
393	20250117	140800	14230940	2830	2830	2830	2830	0
394	20250117	140700	14230940	2830	2830	2830	2830	0
395	20250117	140600	14230940	2830	2830	2830	2830	0
396	20250117	140500	14230940	2830	2830	2830	2830	0
397	20250117	140400	14230940	2830	2830	2830	2830	0
398	20250117	140300	14230940	2830	2830	2830	2830	0
399	20250117	140200	14230940	2830	2830	2830	2830	0
400	20250117	140100	14230940	2830	2830	2830	2830	0
401	20250117	140000	14230940	2830	2830	2830	2830	0
402	20250117	135900	14230940	2830	2830	2830	2830	0
403	20250117	135800	14230940	2830	2830	2830	2830	0
404	20250117	135700	14230940	2830	2830	2830	2830	0
405	20250117	135600	14230940	2830	2830	2830	2830	0
406	20250117	135500	14230940	2830	2830	2830	2830	0
407	20250117	135400	14230940	2830	2830	2830	2830	0
408	20250117	135300	14230940	2830	2830	2830	2830	0
409	20250117	135200	14230940	2830	2830	2830	2830	0
410	20250117	135100	14230940	2830	2830	2830	2830	0
411	20250117	135000	14230940	2830	2830	2830	2830	0
412	20250117	134900	14230940	2830	2830	2830	2830	0
413	20250117	134800	14230940	2830	2830	2830	2830	0
414	20250117	134700	14230940	2830	2830	2830	2830	0
415	20250117	134600	14230940	2830	2830	2830	2830	0
416	20250117	134500	14230940	2830	2830	2830	2830	0
417	20250117	134400	14230940	2830	2830	2830	2830	0
418	20250117	134300	14230940	2830	2830	2830	2830	0
419	20250117	134200	14230940	2830	2830	2830	2830	0
420	20250117	134100	14230940	2830	2830	2830	2830	0
421	20250117	134000	14230940	2830	2830	2830	2830	0
422	20250117	133900	14230940	2830	2830	2830	2830	0
423	20250117	133800	14230940	2830	2830	2830	2830	0
424	20250117	133700	14230940	2830	2830	2830	2830	0
425	20250117	133600	14230940	2830	2830	2830	2830	0
426	20250117	133500	14230940	2830	2830	2830	2830	0
427	20250117	133400	14230940	2830	2830	2830	2830	0
428	20250117	133300	14230940	2830	2830	2830	2830	0
429	20250117	133200	14230940	2830	2830	2830	2830	2
430	20250117	133100	14225280	2815	2815	2815	2815	0
431	20250117	133000	14225280	2815	2815	2815	2815	0
432	20250117	132900	14225280	2815	2815	2815	2815	0
433	20250117	132800	14225280	2815	2815	2815	2815	0
434	20250117	132700	14225280	2815	2815	2815	2815	0
435	20250117	132600	14225280	2815	2815	2815	2815	0
436	20250117	132500	14225280	2815	2815	2815	2815	0
437	20250117	132400	14225280	2815	2815	2815	2815	670
438	20250117	132300	12339230	2815	2825	2825	2815	36
439	20250117	132200	12237840	2840	2840	2840	2840	0
440	20250117	132100	12237840	2840	2840	2840	2840	0
441	20250117	132000	12237840	2840	2840	2840	2840	0
442	20250117	131900	12237840	2840	2840	2840	2840	0
443	20250117	131800	12237840	2840	2840	2840	2840	0
444	20250117	131700	12237840	2840	2840	2840	2840	0
445	20250117	131600	12237840	2840	2840	2840	2840	0
446	20250117	131500	12237840	2840	2840	2840	2840	0
447	20250117	131400	12237840	2840	2840	2840	2840	0
448	20250117	131300	12237840	2840	2840	2840	2840	0
449	20250117	131200	12237840	2840	2840	2840	2840	0
450	20250117	131100	12237840	2840	2840	2840	2840	0
451	20250117	131000	12237840	2840	2840	2840	2840	0
452	20250117	130900	12237840	2840	2840	2840	2840	0
453	20250117	130800	12237840	2840	2840	2840	2840	0
454	20250117	130700	12237840	2840	2840	2840	2840	0
455	20250117	130600	12237840	2840	2840	2840	2840	0
456	20250117	130500	12237840	2840	2840	2840	2840	2
457	20250117	130400	12232160	2840	2840	2840	2840	0
458	20250117	130300	12232160	2840	2840	2840	2840	0
459	20250117	130200	12232160	2840	2840	2840	2840	0
460	20250117	130100	12232160	2840	2840	2840	2840	0
461	20250117	130000	12232160	2840	2840	2840	2840	0
462	20250117	125900	12232160	2840	2840	2840	2840	0
463	20250117	125800	12232160	2840	2840	2840	2840	0
464	20250117	125700	12232160	2840	2840	2840	2840	0
465	20250117	125600	12232160	2840	2840	2840	2840	0
466	20250117	125500	12232160	2840	2840	2840	2840	0
467	20250117	125400	12232160	2840	2840	2840	2840	0
468	20250117	125300	12232160	2840	2840	2840	2840	3
469	20250117	125200	12223640	2825	2825	2825	2825	0
470	20250117	125100	12223640	2825	2825	2825	2825	9
471	20250117	125000	12198215	2845	2845	2845	2845	1
472	20250117	124900	12195370	2840	2840	2840	2840	0
473	20250117	124800	12195370	2840	2840	2840	2840	0
474	20250117	124700	12195370	2840	2840	2840	2840	0
475	20250117	124600	12195370	2840	2840	2840	2840	0
476	20250117	124500	12195370	2840	2840	2840	2840	0
477	20250117	124400	12195370	2840	2840	2840	2840	0
478	20250117	124300	12195370	2840	2840	2840	2840	0
479	20250117	124200	12195370	2840	2840	2840	2840	0
480	20250117	124100	12195370	2840	2840	2840	2840	765
481	20250117	124000	10022770	2840	2840	2840	2840	0
482	20250117	123900	10022770	2840	2840	2840	2840	0
483	20250117	123800	10022770	2840	2840	2840	2840	0
484	20250117	123700	10022770	2840	2840	2840	2840	0
485	20250117	123600	10022770	2840	2840	2840	2840	300
486	20250117	123500	9170770	2840	2840	2840	2840	1
487	20250117	123400	9167930	2835	2835	2835	2835	0
488	20250117	123300	9167930	2835	2835	2835	2835	0
489	20250117	123200	9167930	2835	2835	2835	2835	0
490	20250117	123100	9167930	2835	2835	2835	2835	0
491	20250117	123000	9167930	2835	2835	2835	2835	0
492	20250117	122900	9167930	2835	2835	2835	2835	0
493	20250117	122800	9167930	2835	2835	2835	2835	0
494	20250117	122700	9167930	2835	2835	2835	2835	0
495	20250117	122600	9167930	2835	2835	2835	2835	35
496	20250117	122500	9068705	2840	2840	2840	2840	111
497	20250117	122400	8753465	2840	2840	2840	2840	0
498	20250117	122300	8753465	2840	2840	2840	2840	0
499	20250117	122200	8753465	2840	2840	2840	2840	0
500	20250117	122100	8753465	2840	2840	2840	2840	0
501	20250117	122000	8753465	2840	2840	2840	2840	0
502	20250117	121900	8753465	2840	2840	2840	2840	0
503	20250117	121800	8753465	2840	2840	2840	2840	144
504	20250117	121700	8344505	2825	2825	2825	2825	1
505	20250117	121600	8341680	2835	2835	2835	2835	0
506	20250117	121500	8341680	2835	2835	2835	2835	40
507	20250117	121400	8228280	2835	2835	2835	2835	0
508	20250117	121300	8228280	2835	2835	2835	2835	140
509	20250117	121200	7831380	2830	2830	2830	2830	0
510	20250117	121100	7831380	2830	2830	2830	2830	10
511	20250117	121000	7803080	2835	2835	2835	2835	0
512	20250117	120900	7803080	2835	2835	2835	2835	0
513	20250117	120800	7803080	2835	2835	2835	2835	0
514	20250117	120700	7803080	2835	2835	2835	2835	0
515	20250117	120600	7803080	2835	2835	2835	2835	0
516	20250117	120500	7803080	2835	2835	2835	2835	0
517	20250117	120400	7803080	2835	2835	2835	2835	0
518	20250117	120300	7803080	2835	2835	2835	2835	39
519	20250117	120200	7692515	2845	2845	2845	2845	0
520	20250117	120100	7692515	2845	2845	2845	2845	0
521	20250117	120000	7692515	2845	2845	2845	2845	0
522	20250117	115900	7692515	2845	2845	2845	2845	0
523	20250117	115800	7692515	2845	2845	2845	2845	0
524	20250117	115700	7692515	2845	2845	2845	2845	0
525	20250117	115600	7692515	2845	2845	2845	2845	0
526	20250117	115500	7692515	2845	2845	2845	2845	0
527	20250117	115400	7692515	2845	2845	2845	2845	0
528	20250117	115300	7692515	2845	2845	2845	2845	0
529	20250117	115200	7692515	2845	2845	2845	2845	0
530	20250117	115100	7692515	2845	2845	2845	2845	0
531	20250117	115000	7692515	2845	2845	2845	2845	0
532	20250117	114900	7692515	2845	2845	2845	2845	0
533	20250117	114800	7692515	2845	2845	2845	2845	0
534	20250117	114700	7692515	2845	2845	2845	2845	0
535	20250117	114600	7692515	2845	2845	2845	2845	0
536	20250117	114500	7692515	2845	2845	2845	2845	0
537	20250117	114400	7692515	2845	2845	2845	2845	0
538	20250117	114300	7692515	2845	2845	2845	2845	0
539	20250117	114200	7692515	2845	2845	2845	2845	0
540	20250117	114100	7692515	2845	2845	2845	2845	0
541	20250117	114000	7692515	2845	2845	2845	2845	3
542	20250117	113900	7683980	2845	2845	2845	2845	0
543	20250117	113800	7683980	2845	2845	2845	2845	0
544	20250117	113700	7683980	2845	2845	2845	2845	0
545	20250117	113600	7683980	2845	2845	2845	2845	0
546	20250117	113500	7683980	2845	2845	2845	2845	0
547	20250117	113400	7683980	2845	2845	2845	2845	0
548	20250117	113300	7683980	2845	2845	2845	2845	0
549	20250117	113200	7683980	2845	2845	2845	2845	0
550	20250117	113100	7683980	2845	2845	2845	2845	0
551	20250117	113000	7683980	2845	2845	2845	2845	0
552	20250117	112900	7683980	2845	2845	2845	2845	0
553	20250117	112800	7683980	2845	2845	2845	2845	0
554	20250117	112700	7683980	2845	2845	2845	2845	0
555	20250117	112600	7683980	2845	2845	2845	2845	0
556	20250117	112500	7683980	2845	2845	2845	2845	0
557	20250117	112400	7683980	2845	2845	2845	2845	26
558	20250117	112300	7610010	2845	2845	2845	2845	0
559	20250117	112200	7610010	2845	2845	2845	2845	0
560	20250117	112100	7610010	2845	2845	2845	2845	0
561	20250117	112000	7610010	2845	2845	2845	2845	0
562	20250117	111900	7610010	2845	2845	2845	2845	0
563	20250117	111800	7610010	2845	2845	2845	2845	0
564	20250117	111700	7610010	2845	2845	2845	2845	0
565	20250117	111600	7610010	2845	2845	2845	2845	0
566	20250117	111500	7610010	2845	2845	2845	2845	0
567	20250117	111400	7610010	2845	2845	2845	2845	0
568	20250117	111300	7610010	2845	2845	2845	2845	0
569	20250117	111200	7610010	2845	2845	2845	2845	0
570	20250117	111100	7610010	2845	2845	2845	2845	0
571	20250117	111000	7610010	2845	2845	2845	2845	0
572	20250117	110900	7610010	2845	2845	2845	2845	0
573	20250117	110800	7610010	2845	2845	2845	2845	0
574	20250117	110700	7610010	2845	2845	2845	2845	0
575	20250117	110600	7610010	2845	2845	2845	2845	0
576	20250117	110500	7610010	2845	2840	2845	2840	400
577	20250117	110400	6473955	2840	2840	2840	2840	0
578	20250117	110300	6473955	2840	2840	2840	2840	37
579	20250117	110200	6368875	2840	2840	2840	2840	36
580	20250117	110100	6266635	2840	2840	2840	2840	0
581	20250117	110000	6266635	2840	2840	2840	2840	0
582	20250117	105900	6266635	2840	2840	2840	2840	0
583	20250117	105800	6266635	2840	2840	2840	2840	0
584	20250117	105700	6266635	2840	2840	2840	2840	0
585	20250117	105600	6266635	2840	2840	2840	2840	0
586	20250117	105500	6266635	2840	2840	2840	2840	0
587	20250117	105400	6266635	2840	2840	2840	2840	0
588	20250117	105300	6266635	2840	2840	2840	2840	0
589	20250117	105200	6266635	2840	2840	2840	2840	0
590	20250117	105100	6266635	2840	2840	2840	2840	0
591	20250117	105000	6266635	2840	2840	2840	2840	0
592	20250117	104900	6266635	2840	2840	2840	2840	0
593	20250117	104800	6266635	2840	2840	2840	2840	0
594	20250117	104700	6266635	2840	2840	2840	2840	0
595	20250117	104600	6266635	2840	2830	2840	2830	300
596	20250117	104500	5415750	2830	2830	2830	2830	0
597	20250117	104400	5415750	2830	2830	2830	2830	0
598	20250117	104300	5415750	2830	2830	2830	2830	0
599	20250117	104200	5415750	2830	2830	2830	2830	0
600	20250117	104100	5415750	2830	2830	2830	2830	0
601	20250117	104000	5415750	2830	2830	2830	2830	200
602	20250117	103900	4849750	2830	2830	2830	2830	0
603	20250117	103800	4849750	2830	2830	2830	2830	100
604	20250117	103700	4566750	2830	2830	2830	2830	0
605	20250117	103600	4566750	2830	2830	2830	2830	0
606	20250117	103500	4566750	2830	2830	2830	2830	0
607	20250117	103400	4566750	2830	2830	2830	2830	0
608	20250117	103300	4566750	2830	2830	2830	2830	100
609	20250117	103200	4283750	2810	2810	2810	2810	0
610	20250117	103100	4283750	2810	2810	2810	2810	0
611	20250117	103000	4283750	2810	2810	2810	2810	35
612	20250117	102900	4185400	2830	2830	2830	2830	0
613	20250117	102800	4185400	2830	2830	2830	2830	0
614	20250117	102700	4185400	2830	2830	2830	2830	0
615	20250117	102600	4185400	2830	2830	2830	2830	0
616	20250117	102500	4185400	2830	2830	2830	2830	0
617	20250117	102400	4185400	2830	2830	2830	2830	0
618	20250117	102300	4185400	2830	2830	2830	2830	0
619	20250117	102200	4185400	2830	2830	2830	2830	0
620	20250117	102100	4185400	2830	2830	2830	2830	0
621	20250117	102000	4185400	2830	2830	2830	2830	0
622	20250117	101900	4185400	2830	2830	2830	2830	0
623	20250117	101800	4185400	2830	2830	2830	2830	0
624	20250117	101700	4185400	2830	2830	2830	2830	0
625	20250117	101600	4185400	2830	2830	2830	2830	0
626	20250117	101500	4185400	2830	2830	2830	2830	0
627	20250117	101400	4185400	2830	2830	2830	2830	0
628	20250117	101300	4185400	2830	2830	2830	2830	0
629	20250117	101200	4185400	2830	2830	2830	2830	0
630	20250117	101100	4185400	2830	2830	2830	2830	0
631	20250117	101000	4185400	2830	2830	2830	2830	0
632	20250117	100900	4185400	2830	2830	2830	2830	0
633	20250117	100800	4185400	2830	2830	2830	2830	0
634	20250117	100700	4185400	2830	2830	2830	2830	0
635	20250117	100600	4185400	2830	2830	2830	2830	0
636	20250117	100500	4185400	2830	2830	2830	2830	0
637	20250117	100400	4185400	2830	2830	2830	2830	0
638	20250117	100300	4185400	2830	2830	2830	2830	0
639	20250117	100200	4185400	2830	2830	2830	2830	0
640	20250117	100100	4185400	2830	2830	2830	2830	0
641	20250117	100000	4185400	2830	2830	2830	2830	0
642	20250117	095900	4185400	2830	2830	2830	2830	0
643	20250117	095800	4185400	2830	2830	2830	2830	0
644	20250117	095700	4185400	2830	2830	2830	2830	0
645	20250117	095600	4185400	2830	2830	2830	2830	0
646	20250117	095500	4185400	2830	2830	2830	2830	0
647	20250117	095400	4185400	2830	2830	2830	2830	0
648	20250117	095300	4185400	2830	2830	2830	2830	0
649	20250117	095200	4185400	2830	2830	2830	2830	0
650	20250117	095100	4185400	2830	2830	2830	2830	0
651	20250117	095000	4185400	2830	2830	2830	2830	0
652	20250117	094900	4185400	2830	2830	2830	2830	0
653	20250117	094800	4185400	2830	2830	2830	2830	0
654	20250117	094700	4185400	2830	2830	2830	2830	0
655	20250117	094600	4185400	2830	2830	2830	2830	5
656	20250117	094500	4171250	2830	2830	2830	2830	2
657	20250117	094400	4165590	2830	2830	2830	2830	3
658	20250117	094300	4157100	2830	2830	2830	2830	0
659	20250117	094200	4157100	2830	2830	2830	2830	0
660	20250117	094100	4157100	2830	2830	2830	2830	0
661	20250117	094000	4157100	2830	2830	2830	2830	0
662	20250117	093900	4157100	2830	2830	2830	2830	22
663	20250117	093800	4094840	2805	2805	2805	2805	0
664	20250117	093700	4094840	2805	2815	2815	2805	10
665	20250117	093600	4066765	2835	2835	2835	2835	0
666	20250117	093500	4066765	2835	2835	2835	2835	0
667	20250117	093400	4066765	2835	2835	2835	2835	0
668	20250117	093300	4066765	2835	2835	2835	2835	1
669	20250117	093200	4063930	2835	2835	2835	2835	0
670	20250117	093100	4063930	2835	2835	2835	2835	0
671	20250117	093000	4063930	2835	2835	2835	2835	0
672	20250117	092900	4063930	2835	2830	2835	2830	2
673	20250117	092800	4058265	2835	2835	2835	2835	0
674	20250117	092700	4058265	2835	2805	2835	2805	300
675	20250117	092600	3214395	2805	2805	2805	2805	0
676	20250117	092500	3214395	2805	2805	2805	2805	0
677	20250117	092400	3214395	2805	2810	2810	2805	282
678	20250117	092300	2423295	2805	2805	2805	2805	0
679	20250117	092200	2423295	2805	2805	2805	2805	0
680	20250117	092100	2423295	2805	2820	2820	2805	400
681	20250117	092000	1299710	2805	2805	2805	2805	0
682	20250117	091900	1299710	2805	2805	2805	2805	0
683	20250117	091800	1299710	2805	2805	2805	2805	0
684	20250117	091700	1299710	2805	2805	2805	2805	0
685	20250117	091600	1299710	2805	2805	2805	2805	0
686	20250117	091500	1299710	2805	2805	2805	2805	0
687	20250117	091400	1299710	2805	2805	2805	2805	0
688	20250117	091300	1299710	2805	2805	2805	2805	0
689	20250117	091200	1299710	2805	2805	2805	2805	0
690	20250117	091100	1299710	2805	2805	2805	2805	0
691	20250117	091000	1299710	2805	2805	2805	2805	0
692	20250117	090900	1299710	2805	2805	2805	2805	0
693	20250117	090800	1299710	2805	2805	2805	2805	0
694	20250117	090700	1299710	2805	2805	2805	2805	0
695	20250117	090600	1299710	2805	2805	2805	2805	0
696	20250117	090500	1299710	2805	2835	2835	2805	39
697	20250117	090400	1190225	2775	2775	2775	2775	0
698	20250117	090300	1190225	2775	2775	2775	2775	0
699	20250117	090200	1190225	2775	2775	2775	2775	0
700	20250117	090100	1190225	2775	2810	2810	2770	423
701	20250117	090000	14190	2845	2810	2845	2810	5