KissMeData/236340/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	205200	1876070	2995	2900	2995	2900	15
3	20250122	205100	1876070	2995	2995	2995	2995	0
4	20250122	205000	1876070	2995	2995	2995	2995	0
5	20250122	204900	1876070	2995	2995	2995	2995	0
6	20250122	204800	1876070	2995	2995	2995	2995	0
7	20250122	204700	1876070	2995	2995	2995	2995	0
8	20250122	204600	1876070	2995	2995	2995	2995	0
9	20250122	204500	1876070	2995	2995	2995	2995	0
10	20250122	204400	1876070	2995	2995	2995	2995	0
11	20250122	204300	1876070	2995	2995	2995	2995	0
12	20250122	204200	1876070	2995	2995	2995	2995	0
13	20250122	204100	1876070	2995	2995	2995	2995	0
14	20250122	204000	1876070	2995	2995	2995	2995	0
15	20250122	203900	1876070	2995	2995	2995	2995	0
16	20250122	203800	1876070	2995	2995	2995	2995	0
17	20250122	203700	1876070	2995	2995	2995	2995	0
18	20250122	203600	1876070	2995	2995	2995	2995	0
19	20250122	203500	1876070	2995	2995	2995	2995	0
20	20250122	203400	1876070	2995	2995	2995	2995	0
21	20250122	203300	1876070	2995	2995	2995	2995	0
22	20250122	203200	1876070	2995	2995	2995	2995	0
23	20250122	203100	1876070	2995	2995	2995	2995	0
24	20250122	203000	1876070	2995	2995	2995	2995	0
25	20250122	202900	1876070	2995	2995	2995	2995	0
26	20250122	202800	1876070	2995	2995	2995	2995	0
27	20250122	202700	1876070	2995	2995	2995	2995	0
28	20250122	202600	1876070	2995	2995	2995	2995	0
29	20250122	202500	1876070	2995	2995	2995	2995	0
30	20250122	202400	1876070	2995	2995	2995	2995	0
31	20250122	202300	1876070	2995	2995	2995	2995	0
32	20250122	202200	1876070	2995	2900	2995	2900	15
33	20250122	202100	1876070	2995	2995	2995	2995	0
34	20250122	202000	1876070	2995	2995	2995	2995	0
35	20250122	201900	1876070	2995	2995	2995	2995	0
36	20250122	201800	1876070	2995	2995	2995	2995	0
37	20250122	201700	1876070	2995	2995	2995	2995	0
38	20250122	201600	1876070	2995	2995	2995	2995	0
39	20250122	201500	1876070	2995	2995	2995	2995	0
40	20250122	201400	1876070	2995	2995	2995	2995	0
41	20250122	201300	1876070	2995	2995	2995	2995	0
42	20250122	201200	1876070	2995	2995	2995	2995	0
43	20250122	201100	1876070	2995	2995	2995	2995	0
44	20250122	201000	1876070	2995	2995	2995	2995	0
45	20250122	200900	1876070	2995	2995	2995	2995	0
46	20250122	200800	1876070	2995	2995	2995	2995	0
47	20250122	200700	1876070	2995	2995	2995	2995	0
48	20250122	200600	1876070	2995	2995	2995	2995	0
49	20250122	200500	1876070	2995	2995	2995	2995	0
50	20250122	200400	1876070	2995	2995	2995	2995	0
51	20250122	200300	1876070	2995	2995	2995	2995	0
52	20250122	200200	1876070	2995	2995	2995	2995	0
53	20250122	200100	1876070	2995	2995	2995	2995	0
54	20250122	200000	1876070	2995	2995	2995	2995	0
55	20250122	195900	1876070	2995	2995	2995	2995	0
56	20250122	195800	1876070	2995	2995	2995	2995	0
57	20250122	195700	1876070	2995	2995	2995	2995	0
58	20250122	195600	1876070	2995	2995	2995	2995	0
59	20250122	195500	1876070	2995	2995	2995	2995	0
60	20250122	195400	1876070	2995	2995	2995	2995	0
61	20250122	195300	1876070	2995	2995	2995	2995	0
62	20250122	195200	1876070	2995	2900	2995	2900	15
63	20250122	195100	1876070	2995	2995	2995	2995	0
64	20250122	195000	1876070	2995	2995	2995	2995	0
65	20250122	194900	1876070	2995	2995	2995	2995	0
66	20250122	194800	1876070	2995	2995	2995	2995	0
67	20250122	194700	1876070	2995	2995	2995	2995	0
68	20250122	194600	1876070	2995	2995	2995	2995	0
69	20250122	194500	1876070	2995	2995	2995	2995	0
70	20250122	194400	1876070	2995	2995	2995	2995	0
71	20250122	194300	1876070	2995	2995	2995	2995	0
72	20250122	194200	1876070	2995	2995	2995	2995	0
73	20250122	194100	1876070	2995	2995	2995	2995	0
74	20250122	194000	1876070	2995	2995	2995	2995	0
75	20250122	193900	1876070	2995	2995	2995	2995	0
76	20250122	193800	1876070	2995	2995	2995	2995	0
77	20250122	193700	1876070	2995	2995	2995	2995	0
78	20250122	193600	1876070	2995	2995	2995	2995	0
79	20250122	193500	1876070	2995	2995	2995	2995	0
80	20250122	193400	1876070	2995	2995	2995	2995	0
81	20250122	193300	1876070	2995	2995	2995	2995	0
82	20250122	193200	1876070	2995	2995	2995	2995	0
83	20250122	193100	1876070	2995	2995	2995	2995	0
84	20250122	193000	1876070	2995	2995	2995	2995	0
85	20250122	192900	1876070	2995	2995	2995	2995	0
86	20250122	192800	1876070	2995	2995	2995	2995	0
87	20250122	192700	1876070	2995	2995	2995	2995	0
88	20250122	192600	1876070	2995	2995	2995	2995	0
89	20250122	192500	1876070	2995	2995	2995	2995	0
90	20250122	192400	1876070	2995	2995	2995	2995	0
91	20250122	192300	1876070	2995	2995	2995	2995	0
92	20250122	192200	1876070	2995	2900	2995	2900	15
93	20250122	192100	1876070	2995	2995	2995	2995	0
94	20250122	192000	1876070	2995	2995	2995	2995	0
95	20250122	191900	1876070	2995	2995	2995	2995	0
96	20250122	191800	1876070	2995	2995	2995	2995	0
97	20250122	191700	1876070	2995	2995	2995	2995	0
98	20250122	191600	1876070	2995	2995	2995	2995	0
99	20250122	191500	1876070	2995	2995	2995	2995	0
100	20250122	191400	1876070	2995	2995	2995	2995	0
101	20250122	191300	1876070	2995	2995	2995	2995	0
102	20250122	191200	1876070	2995	2995	2995	2995	0
103	20250122	191100	1876070	2995	2995	2995	2995	0
104	20250122	191000	1876070	2995	2995	2995	2995	0
105	20250122	190900	1876070	2995	2995	2995	2995	0
106	20250122	190800	1876070	2995	2995	2995	2995	0
107	20250122	190700	1876070	2995	2995	2995	2995	0
108	20250122	190600	1876070	2995	2995	2995	2995	0
109	20250122	190500	1876070	2995	2995	2995	2995	0
110	20250122	190400	1876070	2995	2995	2995	2995	0
111	20250122	190300	1876070	2995	2995	2995	2995	0
112	20250122	190200	1876070	2995	2995	2995	2995	0
113	20250122	190100	1876070	2995	2995	2995	2995	0
114	20250122	190000	1876070	2995	2995	2995	2995	0
115	20250122	185900	1876070	2995	2995	2995	2995	0
116	20250122	185800	1876070	2995	2995	2995	2995	0
117	20250122	185700	1876070	2995	2995	2995	2995	0
118	20250122	185600	1876070	2995	2995	2995	2995	0
119	20250122	185500	1876070	2995	2995	2995	2995	0
120	20250122	185400	1876070	2995	2995	2995	2995	0
121	20250122	185300	1876070	2995	2995	2995	2995	0
122	20250122	185200	1876070	2995	2900	2995	2900	15
123	20250122	185100	1876070	2995	2995	2995	2995	0
124	20250122	185000	1876070	2995	2995	2995	2995	0
125	20250122	184900	1876070	2995	2995	2995	2995	0
126	20250122	184800	1876070	2995	2995	2995	2995	0
127	20250122	184700	1876070	2995	2995	2995	2995	0
128	20250122	184600	1876070	2995	2995	2995	2995	0
129	20250122	184500	1876070	2995	2995	2995	2995	0
130	20250122	184400	1876070	2995	2995	2995	2995	0
131	20250122	184300	1876070	2995	2995	2995	2995	0
132	20250122	184200	1876070	2995	2995	2995	2995	0
133	20250122	184100	1876070	2995	2995	2995	2995	0
134	20250122	184000	1876070	2995	2995	2995	2995	0
135	20250122	183900	1876070	2995	2995	2995	2995	0
136	20250122	183800	1876070	2995	2995	2995	2995	0
137	20250122	183700	1876070	2995	2995	2995	2995	0
138	20250122	183600	1876070	2995	2995	2995	2995	0
139	20250122	183500	1876070	2995	2995	2995	2995	0
140	20250122	183400	1876070	2995	2995	2995	2995	0
141	20250122	183300	1876070	2995	2995	2995	2995	0
142	20250122	183200	1876070	2995	2995	2995	2995	0
143	20250122	183100	1876070	2995	2995	2995	2995	0
144	20250122	183000	1876070	2995	2995	2995	2995	0
145	20250122	182900	1876070	2995	2995	2995	2995	0
146	20250122	182800	1876070	2995	2995	2995	2995	0
147	20250122	182700	1876070	2995	2995	2995	2995	0
148	20250122	182600	1876070	2995	2995	2995	2995	0
149	20250122	182500	1876070	2995	2995	2995	2995	0
150	20250122	182400	1876070	2995	2995	2995	2995	0
151	20250122	182300	1876070	2995	2995	2995	2995	0
152	20250122	182200	1876070	2995	2900	2995	2900	15
153	20250122	182100	1876070	2995	2995	2995	2995	0
154	20250122	182000	1876070	2995	2995	2995	2995	0
155	20250122	181900	1876070	2995	2995	2995	2995	0
156	20250122	181800	1876070	2995	2995	2995	2995	0
157	20250122	181700	1876070	2995	2995	2995	2995	0
158	20250122	181600	1876070	2995	2995	2995	2995	0
159	20250122	181500	1876070	2995	2995	2995	2995	0
160	20250122	181400	1876070	2995	2995	2995	2995	0
161	20250122	181300	1876070	2995	2995	2995	2995	0
162	20250122	181200	1876070	2995	2995	2995	2995	0
163	20250122	181100	1876070	2995	2995	2995	2995	0
164	20250122	181000	1876070	2995	2995	2995	2995	0
165	20250122	180900	1876070	2995	2995	2995	2995	0
166	20250122	180800	1876070	2995	2995	2995	2995	0
167	20250122	180700	1876070	2995	2995	2995	2995	0
168	20250122	180600	1876070	2995	2995	2995	2995	0
169	20250122	180500	1876070	2995	2995	2995	2995	0
170	20250122	180400	1876070	2995	2995	2995	2995	0
171	20250122	180300	1876070	2995	2995	2995	2995	0
172	20250122	180200	1876070	2995	2995	2995	2995	0
173	20250122	180100	1876070	2995	2995	2995	2995	0
174	20250122	180000	1876070	2995	2995	2995	2995	0
175	20250122	175900	1876070	2995	2995	2995	2995	0
176	20250122	175800	1876070	2995	2995	2995	2995	0
177	20250122	175700	1876070	2995	2995	2995	2995	0
178	20250122	175600	1876070	2995	2995	2995	2995	0
179	20250122	175500	1876070	2995	2995	2995	2995	0
180	20250122	175400	1876070	2995	2995	2995	2995	0
181	20250122	175300	1876070	2995	2995	2995	2995	0
182	20250122	175200	1876070	2995	2900	2995	2900	15
183	20250122	175100	1876070	2995	2995	2995	2995	0
184	20250122	175000	1876070	2995	2995	2995	2995	0
185	20250122	174900	1876070	2995	2995	2995	2995	0
186	20250122	174800	1876070	2995	2995	2995	2995	0
187	20250122	174700	1876070	2995	2995	2995	2995	0
188	20250122	174600	1876070	2995	2995	2995	2995	0
189	20250122	174500	1876070	2995	2995	2995	2995	0
190	20250122	174400	1876070	2995	2995	2995	2995	0
191	20250122	174300	1876070	2995	2995	2995	2995	0
192	20250122	174200	1876070	2995	2995	2995	2995	0
193	20250122	174100	1876070	2995	2995	2995	2995	0
194	20250122	174000	1876070	2995	2995	2995	2995	0
195	20250122	173900	1876070	2995	2995	2995	2995	0
196	20250122	173800	1876070	2995	2995	2995	2995	0
197	20250122	173700	1876070	2995	2995	2995	2995	0
198	20250122	173600	1876070	2995	2995	2995	2995	0
199	20250122	173500	1876070	2995	2995	2995	2995	0
200	20250122	173400	1876070	2995	2995	2995	2995	0
201	20250122	173300	1876070	2995	2995	2995	2995	0
202	20250122	173200	1876070	2995	2995	2995	2995	0
203	20250122	173100	1876070	2995	2995	2995	2995	0
204	20250122	173000	1876070	2995	2995	2995	2995	0
205	20250122	172900	1876070	2995	2995	2995	2995	0
206	20250122	172800	1876070	2995	2995	2995	2995	0
207	20250122	172700	1876070	2995	2995	2995	2995	0
208	20250122	172600	1876070	2995	2995	2995	2995	0
209	20250122	172500	1876070	2995	2995	2995	2995	0
210	20250122	172400	1876070	2995	2995	2995	2995	0
211	20250122	172300	1876070	2995	2995	2995	2995	0
212	20250122	172200	1876070	2995	2900	2995	2900	15
213	20250122	172100	1876070	2995	2995	2995	2995	0
214	20250122	172000	1876070	2995	2995	2995	2995	0
215	20250122	171900	1876070	2995	2995	2995	2995	0
216	20250122	171800	1876070	2995	2995	2995	2995	0
217	20250122	171700	1876070	2995	2995	2995	2995	0
218	20250122	171600	1876070	2995	2995	2995	2995	0
219	20250122	171500	1876070	2995	2995	2995	2995	0
220	20250122	171400	1876070	2995	2995	2995	2995	0
221	20250122	171300	1876070	2995	2995	2995	2995	0
222	20250122	171200	1876070	2995	2995	2995	2995	0
223	20250122	171100	1876070	2995	2995	2995	2995	0
224	20250122	171000	1876070	2995	2995	2995	2995	0
225	20250122	170900	1876070	2995	2995	2995	2995	0
226	20250122	170800	1876070	2995	2995	2995	2995	0
227	20250122	170700	1876070	2995	2995	2995	2995	0
228	20250122	170600	1876070	2995	2995	2995	2995	0
229	20250122	170500	1876070	2995	2995	2995	2995	0
230	20250122	170400	1876070	2995	2995	2995	2995	0
231	20250122	170300	1876070	2995	2995	2995	2995	0
232	20250122	170200	1876070	2995	2995	2995	2995	0
233	20250122	170100	1876070	2995	2995	2995	2995	0
234	20250122	170000	1876070	2995	2995	2995	2995	0
235	20250122	165900	1876070	2995	2995	2995	2995	0
236	20250122	165800	1876070	2995	2995	2995	2995	0
237	20250122	165700	1876070	2995	2995	2995	2995	0
238	20250122	165600	1876070	2995	2995	2995	2995	0
239	20250122	165500	1876070	2995	2995	2995	2995	0
240	20250122	165400	1876070	2995	2995	2995	2995	0
241	20250122	165300	1876070	2995	2995	2995	2995	0
242	20250122	165200	1876070	2995	2900	2995	2900	15
243	20250122	165100	1876070	2995	2995	2995	2995	0
244	20250122	165000	1876070	2995	2995	2995	2995	0
245	20250122	164900	1876070	2995	2995	2995	2995	0
246	20250122	164800	1876070	2995	2995	2995	2995	0
247	20250122	164700	1876070	2995	2995	2995	2995	0
248	20250122	164600	1876070	2995	2995	2995	2995	0
249	20250122	164500	1876070	2995	2995	2995	2995	0
250	20250122	164400	1876070	2995	2995	2995	2995	0
251	20250122	164300	1876070	2995	2995	2995	2995	0
252	20250122	164200	1876070	2995	2995	2995	2995	0
253	20250122	164100	1876070	2995	2995	2995	2995	0
254	20250122	164000	1876070	2995	2995	2995	2995	0
255	20250122	163900	1876070	2995	2995	2995	2995	0
256	20250122	163800	1876070	2995	2995	2995	2995	0
257	20250122	163700	1876070	2995	2995	2995	2995	0
258	20250122	163600	1876070	2995	2995	2995	2995	0
259	20250122	163500	1876070	2995	2995	2995	2995	0
260	20250122	163400	1876070	2995	2995	2995	2995	0
261	20250122	163300	1876070	2995	2995	2995	2995	0
262	20250122	163200	1876070	2995	2995	2995	2995	0
263	20250122	163100	1876070	2995	2995	2995	2995	0
264	20250122	163000	1876070	2995	2995	2995	2995	0
265	20250122	162900	1876070	2995	2995	2995	2995	0
266	20250122	162800	1876070	2995	2995	2995	2995	0
267	20250122	162700	1876070	2995	2995	2995	2995	0
268	20250122	162600	1876070	2995	2995	2995	2995	0
269	20250122	162500	1876070	2995	2995	2995	2995	0
270	20250122	162400	1876070	2995	2995	2995	2995	0
271	20250122	162300	1876070	2995	2995	2995	2995	0
272	20250122	162200	1876070	2995	2900	2995	2900	15
273	20250122	162100	1876070	2995	2995	2995	2995	0
274	20250122	162000	1876070	2995	2995	2995	2995	0
275	20250122	161900	1876070	2995	2995	2995	2995	0
276	20250122	161800	1876070	2995	2995	2995	2995	0
277	20250122	161700	1876070	2995	2995	2995	2995	0
278	20250122	161600	1876070	2995	2995	2995	2995	0
279	20250122	161500	1876070	2995	2995	2995	2995	0
280	20250122	161400	1876070	2995	2995	2995	2995	0
281	20250122	161300	1876070	2995	2995	2995	2995	0
282	20250122	161200	1876070	2995	2995	2995	2995	0
283	20250122	161100	1876070	2995	2995	2995	2995	0
284	20250122	161000	1876070	2995	2995	2995	2995	0
285	20250122	160900	1876070	2995	2995	2995	2995	0
286	20250122	160800	1876070	2995	2995	2995	2995	0
287	20250122	160700	1876070	2995	2995	2995	2995	0
288	20250122	160600	1876070	2995	2995	2995	2995	0
289	20250122	160500	1876070	2995	2995	2995	2995	0
290	20250122	160400	1876070	2995	2995	2995	2995	0
291	20250122	160300	1876070	2995	2995	2995	2995	0
292	20250122	160200	1876070	2995	2995	2995	2995	0
293	20250122	160100	1876070	2995	2995	2995	2995	0
294	20250122	160000	1876070	2995	2995	2995	2995	0
295	20250122	155900	1876070	2995	2995	2995	2995	0
296	20250122	155800	1876070	2995	2995	2995	2995	0
297	20250122	155700	1876070	2995	2995	2995	2995	0
298	20250122	155600	1876070	2995	2995	2995	2995	0
299	20250122	155500	1876070	2995	2995	2995	2995	0
300	20250122	155400	1876070	2995	2995	2995	2995	0
301	20250122	155300	1876070	2995	2995	2995	2995	0
302	20250122	155200	1876070	2995	2900	2995	2900	15
303	20250122	155100	1876070	2995	2995	2995	2995	0
304	20250122	155000	1876070	2995	2995	2995	2995	0
305	20250122	154900	1876070	2995	2995	2995	2995	0
306	20250122	154800	1876070	2995	2995	2995	2995	0
307	20250122	154700	1876070	2995	2995	2995	2995	0
308	20250122	154600	1876070	2995	2995	2995	2995	0
309	20250122	154500	1876070	2995	2995	2995	2995	0
310	20250122	154400	1876070	2995	2995	2995	2995	0
311	20250122	154300	1876070	2995	2995	2995	2995	0
312	20250122	154200	1876070	2995	2995	2995	2995	0
313	20250122	154100	1876070	2995	2995	2995	2995	0
314	20250122	154000	1876070	2995	2995	2995	2995	0
315	20250122	153900	1876070	2995	2995	2995	2995	0
316	20250122	153800	1876070	2995	2995	2995	2995	0
317	20250122	153700	1876070	2995	2995	2995	2995	0
318	20250122	153600	1876070	2995	2995	2995	2995	0
319	20250122	153500	1876070	2995	2995	2995	2995	0
320	20250122	153400	1876070	2995	2995	2995	2995	0
321	20250122	153300	1876070	2995	2995	2995	2995	0
322	20250122	153200	1876070	2995	2995	2995	2995	0
323	20250122	153100	1876070	2995	2995	2995	2995	0
324	20250122	153000	1876070	2995	2995	2995	2995	0
325	20250122	152900	1876070	2995	2995	2995	2995	0
326	20250122	152800	1876070	2995	2995	2995	2995	0
327	20250122	152700	1876070	2995	2995	2995	2995	0
328	20250122	152600	1876070	2995	2995	2995	2995	0
329	20250122	152500	1876070	2995	2995	2995	2995	0
330	20250122	152400	1876070	2995	2995	2995	2995	0
331	20250122	152300	1876070	2995	2995	2995	2995	0
332	20250122	152200	1876070	2995	2995	2995	2995	0
333	20250122	152100	1876070	2995	2995	2995	2995	0
334	20250122	152000	1876070	2995	2995	2995	2995	0
335	20250122	151900	1876070	2995	2995	2995	2995	0
336	20250122	151800	1876070	2995	2995	2995	2995	0
337	20250122	151700	1876070	2995	2995	2995	2995	0
338	20250122	151600	1876070	2995	2995	2995	2995	0
339	20250122	151500	1876070	2995	2995	2995	2995	0
340	20250122	151400	1876070	2995	2995	2995	2995	0
341	20250122	151300	1876070	2995	2995	2995	2995	0
342	20250122	151200	1876070	2995	2995	2995	2995	0
343	20250122	151100	1876070	2995	2995	2995	2995	0
344	20250122	151000	1876070	2995	2995	2995	2995	0
345	20250122	150900	1876070	2995	2995	2995	2995	0
346	20250122	150800	1876070	2995	2995	2995	2995	0
347	20250122	150700	1876070	2995	2995	2995	2995	0
348	20250122	150600	1876070	2995	2995	2995	2995	0
349	20250122	150500	1876070	2995	2995	2995	2995	0
350	20250122	150400	1876070	2995	2995	2995	2995	0
351	20250122	150300	1876070	2995	2995	2995	2995	0
352	20250122	150200	1876070	2995	2995	2995	2995	0
353	20250122	150100	1876070	2995	2995	2995	2995	0
354	20250122	150000	1876070	2995	2995	2995	2995	0
355	20250122	145900	1876070	2995	2995	2995	2995	0
356	20250122	145800	1876070	2995	2995	2995	2995	0
357	20250122	145700	1876070	2995	2995	2995	2995	0
358	20250122	145600	1876070	2995	2995	2995	2995	0
359	20250122	145500	1876070	2995	2995	2995	2995	0
360	20250122	145400	1876070	2995	2995	2995	2995	0
361	20250122	145300	1876070	2995	2995	2995	2995	0
362	20250122	145200	1876070	2995	2995	2995	2995	0
363	20250122	145100	1876070	2995	2995	2995	2995	0
364	20250122	145000	1876070	2995	2995	2995	2995	0
365	20250122	144900	1876070	2995	2995	2995	2995	0
366	20250122	144800	1876070	2995	2995	2995	2995	0
367	20250122	144700	1876070	2995	2995	2995	2995	0
368	20250122	144600	1876070	2995	2995	2995	2995	0
369	20250122	144500	1876070	2995	2995	2995	2995	0
370	20250122	144400	1876070	2995	2995	2995	2995	0
371	20250122	144300	1876070	2995	2995	2995	2995	0
372	20250122	144200	1876070	2995	2995	2995	2995	0
373	20250122	144100	1876070	2995	2995	2995	2995	0
374	20250122	144000	1876070	2995	2995	2995	2995	0
375	20250122	143900	1876070	2995	2995	2995	2995	0
376	20250122	143800	1876070	2995	2995	2995	2995	0
377	20250122	143700	1876070	2995	2995	2995	2995	0
378	20250122	143600	1876070	2995	2995	2995	2995	0
379	20250122	143500	1876070	2995	2995	2995	2995	0
380	20250122	143400	1876070	2995	2995	2995	2995	0
381	20250122	143300	1876070	2995	2995	2995	2995	0
382	20250122	143200	1876070	2995	2995	2995	2995	0
383	20250122	143100	1876070	2995	2995	2995	2995	0
384	20250122	143000	1876070	2995	2995	2995	2995	0
385	20250122	142900	1876070	2995	2995	2995	2995	0
386	20250122	142800	1876070	2995	2995	2995	2995	0
387	20250122	142700	1876070	2995	2995	2995	2995	0
388	20250122	142600	1876070	2995	2995	2995	2995	0
389	20250122	142500	1876070	2995	2995	2995	2995	0
390	20250122	142400	1876070	2995	2995	2995	2995	0
391	20250122	142300	1876070	2995	2995	2995	2995	0
392	20250122	142200	1876070	2995	2995	2995	2995	0
393	20250122	142100	1876070	2995	2995	2995	2995	0
394	20250122	142000	1876070	2995	2995	2995	2995	0
395	20250122	141900	1876070	2995	2995	2995	2995	0
396	20250122	141800	1876070	2995	2995	2995	2995	0
397	20250122	141700	1876070	2995	2995	2995	2995	0
398	20250122	141600	1876070	2995	2995	2995	2995	0
399	20250122	141500	1876070	2995	2995	2995	2995	0
400	20250122	141400	1876070	2995	2995	2995	2995	0
401	20250122	141300	1876070	2995	2995	2995	2995	0
402	20250122	141200	1876070	2995	2995	2995	2995	0
403	20250122	141100	1876070	2995	2995	2995	2995	0
404	20250122	141000	1876070	2995	2995	2995	2995	0
405	20250122	140900	1876070	2995	2995	2995	2995	0
406	20250122	140800	1876070	2995	2995	2995	2995	0
407	20250122	140700	1876070	2995	2995	2995	2995	0
408	20250122	140600	1876070	2995	2995	2995	2995	0
409	20250122	140500	1876070	2995	2995	2995	2995	0
410	20250122	140400	1876070	2995	2995	2995	2995	0
411	20250122	140300	1876070	2995	2995	2995	2995	0
412	20250122	140200	1876070	2995	2995	2995	2995	0
413	20250122	140100	1876070	2995	2995	2995	2995	0
414	20250122	140000	1876070	2995	2995	2995	2995	0
415	20250122	135900	1876070	2995	2995	2995	2995	0
416	20250122	135800	1876070	2995	2995	2995	2995	0
417	20250122	135700	1876070	2995	2995	2995	2995	0
418	20250122	135600	1876070	2995	2995	2995	2995	0
419	20250122	135500	1876070	2995	2995	2995	2995	0
420	20250122	135400	1876070	2995	2995	2995	2995	0
421	20250122	135300	1876070	2995	2995	2995	2995	0
422	20250122	135200	1876070	2995	2995	2995	2995	0
423	20250122	135100	1876070	2995	2995	2995	2995	0
424	20250122	135000	1876070	2995	2995	2995	2995	0
425	20250122	134900	1876070	2995	2995	2995	2995	0
426	20250122	134800	1876070	2995	2995	2995	2995	0
427	20250122	134700	1876070	2995	2995	2995	2995	0
428	20250122	134600	1876070	2995	2995	2995	2995	0
429	20250122	134500	1876070	2995	2995	2995	2995	0
430	20250122	134400	1876070	2995	2995	2995	2995	0
431	20250122	134300	1876070	2995	2995	2995	2995	0
432	20250122	134200	1876070	2995	2995	2995	2995	0
433	20250122	134100	1876070	2995	2995	2995	2995	0
434	20250122	134000	1876070	2995	2995	2995	2995	0
435	20250122	133900	1876070	2995	2995	2995	2995	0
436	20250122	133800	1876070	2995	2995	2995	2995	0
437	20250122	133700	1876070	2995	2995	2995	2995	0
438	20250122	133600	1876070	2995	2995	2995	2995	0
439	20250122	133500	1876070	2995	2995	2995	2995	0
440	20250122	133400	1876070	2995	2995	2995	2995	0
441	20250122	133300	1876070	2995	2995	2995	2995	0
442	20250122	133200	1876070	2995	2995	2995	2995	0
443	20250122	133100	1876070	2995	2995	2995	2995	0
444	20250122	133000	1876070	2995	2995	2995	2995	0
445	20250122	132900	1876070	2995	2995	2995	2995	0
446	20250122	132800	1876070	2995	2995	2995	2995	0
447	20250122	132700	1876070	2995	2995	2995	2995	0
448	20250122	132600	1876070	2995	2995	2995	2995	0
449	20250122	132500	1876070	2995	2995	2995	2995	0
450	20250122	132400	1876070	2995	2995	2995	2995	0
451	20250122	132300	1876070	2995	2995	2995	2995	0
452	20250122	132200	1876070	2995	2995	2995	2995	0
453	20250122	132100	1876070	2995	2995	2995	2995	0
454	20250122	132000	1876070	2995	2995	2995	2995	0
455	20250122	131900	1876070	2995	2995	2995	2995	0
456	20250122	131800	1876070	2995	2995	2995	2995	0
457	20250122	131700	1876070	2995	2995	2995	2995	0
458	20250122	131600	1876070	2995	2995	2995	2995	0
459	20250122	131500	1876070	2995	2995	2995	2995	0
460	20250122	131400	1876070	2995	2995	2995	2995	0
461	20250122	131300	1876070	2995	2995	2995	2995	0
462	20250122	131200	1876070	2995	2995	2995	2995	0
463	20250122	131100	1876070	2995	2995	2995	2995	0
464	20250122	131000	1876070	2995	2995	2995	2995	0
465	20250122	130900	1876070	2995	2995	2995	2995	0
466	20250122	130800	1876070	2995	2995	2995	2995	0
467	20250122	130700	1876070	2995	2995	2995	2995	0
468	20250122	130600	1876070	2995	2995	2995	2995	0
469	20250122	130500	1876070	2995	2995	2995	2995	0
470	20250122	130400	1876070	2995	2995	2995	2995	0
471	20250122	130300	1876070	2995	2995	2995	2995	0
472	20250122	130200	1876070	2995	2995	2995	2995	0
473	20250122	130100	1876070	2995	2995	2995	2995	0
474	20250122	130000	1876070	2995	2995	2995	2995	0
475	20250122	125900	1876070	2995	2995	2995	2995	0
476	20250122	125800	1876070	2995	2995	2995	2995	0
477	20250122	125700	1876070	2995	2995	2995	2995	0
478	20250122	125600	1876070	2995	2995	2995	2995	0
479	20250122	125500	1876070	2995	2995	2995	2995	0
480	20250122	125400	1876070	2995	2995	2995	2995	0
481	20250122	125300	1876070	2995	2995	2995	2995	0
482	20250122	125200	1876070	2995	2995	2995	2995	0
483	20250122	125100	1876070	2995	2995	2995	2995	0
484	20250122	125000	1876070	2995	2995	2995	2995	0
485	20250122	124900	1876070	2995	2995	2995	2995	0
486	20250122	124800	1876070	2995	2995	2995	2995	0
487	20250122	124700	1876070	2995	2995	2995	2995	0
488	20250122	124600	1876070	2995	2995	2995	2995	0
489	20250122	124500	1876070	2995	2995	2995	2995	0
490	20250122	124400	1876070	2995	2995	2995	2995	0
491	20250122	124300	1876070	2995	2995	2995	2995	0
492	20250122	124200	1876070	2995	2995	2995	2995	0
493	20250122	124100	1876070	2995	2995	2995	2995	0
494	20250122	124000	1876070	2995	2995	2995	2995	0
495	20250122	123900	1876070	2995	2995	2995	2995	0
496	20250122	123800	1876070	2995	2995	2995	2995	0
497	20250122	123700	1876070	2995	2995	2995	2995	0
498	20250122	123600	1876070	2995	2995	2995	2995	0
499	20250122	123500	1876070	2995	2995	2995	2995	0
500	20250122	123400	1876070	2995	2995	2995	2995	0
501	20250122	123300	1876070	2995	2995	2995	2995	0
502	20250122	123200	1876070	2995	2995	2995	2995	0
503	20250122	123100	1876070	2995	2995	2995	2995	0
504	20250122	123000	1876070	2995	2995	2995	2995	0
505	20250122	122900	1876070	2995	2995	2995	2995	0
506	20250122	122800	1876070	2995	2995	2995	2995	0
507	20250122	122700	1876070	2995	2995	2995	2995	0
508	20250122	122600	1876070	2995	2995	2995	2995	0
509	20250122	122500	1876070	2995	2995	2995	2995	0
510	20250122	122400	1876070	2995	2995	2995	2995	0
511	20250122	122300	1876070	2995	2995	2995	2995	0
512	20250122	122200	1876070	2995	2995	2995	2995	0
513	20250122	122100	1876070	2995	2995	2995	2995	0
514	20250122	122000	1876070	2995	2995	2995	2995	0
515	20250122	121900	1876070	2995	2995	2995	2995	0
516	20250122	121800	1876070	2995	2995	2995	2995	0
517	20250122	121700	1876070	2995	2995	2995	2995	0
518	20250122	121600	1876070	2995	2995	2995	2995	0
519	20250122	121500	1876070	2995	2995	2995	2995	0
520	20250122	121400	1876070	2995	2995	2995	2995	0
521	20250122	121300	1876070	2995	2995	2995	2995	0
522	20250122	121200	1876070	2995	2995	2995	2995	0
523	20250122	121100	1876070	2995	2995	2995	2995	0
524	20250122	121000	1876070	2995	2995	2995	2995	0
525	20250122	120900	1876070	2995	2995	2995	2995	0
526	20250122	120800	1876070	2995	2995	2995	2995	0
527	20250122	120700	1876070	2995	2995	2995	2995	0
528	20250122	120600	1876070	2995	2995	2995	2995	0
529	20250122	120500	1876070	2995	2995	2995	2995	0
530	20250122	120400	1876070	2995	2995	2995	2995	0
531	20250122	120300	1876070	2995	2995	2995	2995	0
532	20250122	120200	1876070	2995	2995	2995	2995	0
533	20250122	120100	1876070	2995	2995	2995	2995	0
534	20250122	120000	1876070	2995	2995	2995	2995	0
535	20250122	115900	1876070	2995	2995	2995	2995	0
536	20250122	115800	1876070	2995	2995	2995	2995	0
537	20250122	115700	1876070	2995	2995	2995	2995	0
538	20250122	115600	1876070	2995	2995	2995	2995	0
539	20250122	115500	1876070	2995	2995	2995	2995	0
540	20250122	115400	1876070	2995	2995	2995	2995	0
541	20250122	115300	1876070	2995	2995	2995	2995	0
542	20250122	115200	1876070	2995	2995	2995	2995	0
543	20250122	115100	1876070	2995	2995	2995	2995	0
544	20250122	115000	1876070	2995	2995	2995	2995	0
545	20250122	114900	1876070	2995	2995	2995	2995	0
546	20250122	114800	1876070	2995	2995	2995	2995	0
547	20250122	114700	1876070	2995	2995	2995	2995	0
548	20250122	114600	1876070	2995	2995	2995	2995	0
549	20250122	114500	1876070	2995	2995	2995	2995	0
550	20250122	114400	1876070	2995	2995	2995	2995	0
551	20250122	114300	1876070	2995	2995	2995	2995	0
552	20250122	114200	1876070	2995	2995	2995	2995	0
553	20250122	114100	1876070	2995	2995	2995	2995	0
554	20250122	114000	1876070	2995	2995	2995	2995	0
555	20250122	113900	1876070	2995	2995	2995	2995	0
556	20250122	113800	1876070	2995	2995	2995	2995	0
557	20250122	113700	1876070	2995	2995	2995	2995	0
558	20250122	113600	1876070	2995	2995	2995	2995	0
559	20250122	113500	1876070	2995	2995	2995	2995	0
560	20250122	113400	1876070	2995	2995	2995	2995	0
561	20250122	113300	1876070	2995	2995	2995	2995	0
562	20250122	113200	1876070	2995	2900	2995	2900	15
563	20250122	113100	1832095	2800	2800	2800	2800	0
564	20250122	113000	1832095	2800	2800	2800	2800	0
565	20250122	112900	1832095	2800	2800	2800	2800	0
566	20250122	112800	1832095	2800	2800	2800	2800	0
567	20250122	112700	1832095	2800	2800	2800	2800	0
568	20250122	112600	1832095	2800	2800	2800	2800	10
569	20250122	112500	1804095	2650	2650	2650	2650	226
570	20250122	112400	1205195	2700	2700	2700	2700	0
571	20250122	112300	1205195	2700	2700	2700	2700	0
572	20250122	112200	1205195	2700	2700	2700	2700	0
573	20250122	112100	1205195	2700	2700	2700	2700	0
574	20250122	112000	1205195	2700	2700	2700	2700	0
575	20250122	111900	1205195	2700	2700	2700	2700	0
576	20250122	111800	1205195	2700	2700	2700	2700	0
577	20250122	111700	1205195	2700	2700	2700	2700	0
578	20250122	111600	1205195	2700	2700	2700	2700	0
579	20250122	111500	1205195	2700	2700	2700	2700	0
580	20250122	111400	1205195	2700	2800	2800	2700	320
581	20250122	111300	340195	2995	2995	2995	2995	0
582	20250122	111200	340195	2995	2995	2995	2995	0
583	20250122	111100	340195	2995	2995	2995	2995	0
584	20250122	111000	340195	2995	2995	2995	2995	0
585	20250122	110900	340195	2995	2995	2995	2995	0
586	20250122	110800	340195	2995	2995	2995	2995	0
587	20250122	110700	340195	2995	2995	2995	2995	0
588	20250122	110600	340195	2995	2995	2995	2995	0
589	20250122	110500	340195	2995	2995	2995	2995	0
590	20250122	110400	340195	2995	2995	2995	2995	1
591	20250122	110300	337200	2900	2900	2900	2900	0
592	20250122	110200	337200	2900	2900	2900	2900	0
593	20250122	110100	337200	2900	2900	2900	2900	0
594	20250122	110000	337200	2900	2900	2900	2900	0
595	20250122	105900	337200	2900	2900	2900	2900	0
596	20250122	105800	337200	2900	2900	2900	2900	0
597	20250122	105700	337200	2900	2900	2900	2900	0
598	20250122	105600	337200	2900	2900	2900	2900	0
599	20250122	105500	337200	2900	2900	2900	2900	0
600	20250122	105400	337200	2900	2900	2900	2900	0
601	20250122	105300	337200	2900	2900	2900	2900	0
602	20250122	105200	337200	2900	2900	2900	2900	0
603	20250122	105100	337200	2900	2900	2900	2900	0
604	20250122	105000	337200	2900	2900	2900	2900	0
605	20250122	104900	337200	2900	2900	2900	2900	0
606	20250122	104800	337200	2900	2900	2900	2900	0
607	20250122	104700	337200	2900	2900	2900	2900	0
608	20250122	104600	337200	2900	2900	2900	2900	0
609	20250122	104500	337200	2900	2900	2900	2900	0
610	20250122	104400	337200	2900	2900	2900	2900	0
611	20250122	104300	337200	2900	2900	2900	2900	0
612	20250122	104200	337200	2900	2900	2900	2900	0
613	20250122	104100	337200	2900	2900	2900	2900	0
614	20250122	104000	337200	2900	2900	2900	2900	0
615	20250122	103900	337200	2900	2900	2900	2900	0
616	20250122	103800	337200	2900	2900	2900	2900	0
617	20250122	103700	337200	2900	2900	2900	2900	0
618	20250122	103600	337200	2900	2900	2900	2900	0
619	20250122	103500	337200	2900	2900	2900	2900	0
620	20250122	103400	337200	2900	2900	2900	2900	0
621	20250122	103300	337200	2900	2900	2900	2900	0
622	20250122	103200	337200	2900	2900	2900	2900	0
623	20250122	103100	337200	2900	2900	2900	2900	0
624	20250122	103000	337200	2900	2900	2900	2900	0
625	20250122	102900	337200	2900	2900	2900	2900	0
626	20250122	102800	337200	2900	2900	2900	2900	0
627	20250122	102700	337200	2900	2900	2900	2900	0
628	20250122	102600	337200	2900	2900	2900	2900	9
629	20250122	102500	311100	2900	2900	2900	2900	0
630	20250122	102400	311100	2900	2900	2900	2900	0
631	20250122	102300	311100	2900	2900	2900	2900	0
632	20250122	102200	311100	2900	2900	2900	2900	0
633	20250122	102100	311100	2900	2900	2900	2900	0
634	20250122	102000	311100	2900	2900	2900	2900	0
635	20250122	101900	311100	2900	2900	2900	2900	0
636	20250122	101800	311100	2900	2900	2900	2900	0
637	20250122	101700	311100	2900	2900	2900	2900	0
638	20250122	101600	311100	2900	2900	2900	2900	0
639	20250122	101500	311100	2900	2900	2900	2900	0
640	20250122	101400	311100	2900	2900	2900	2900	0
641	20250122	101300	311100	2900	2900	2900	2900	0
642	20250122	101200	311100	2900	2900	2900	2900	0
643	20250122	101100	311100	2900	2900	2900	2900	0
644	20250122	101000	311100	2900	2900	2900	2900	0
645	20250122	100900	311100	2900	2900	2900	2900	0
646	20250122	100800	311100	2900	2900	2900	2900	0
647	20250122	100700	311100	2900	2900	2900	2900	0
648	20250122	100600	311100	2900	2900	2900	2900	0
649	20250122	100500	311100	2900	2900	2900	2900	0
650	20250122	100400	311100	2900	2900	2900	2900	0
651	20250122	100300	311100	2900	2900	2900	2900	0
652	20250122	100200	311100	2900	2900	2900	2900	0
653	20250122	100100	311100	2900	2900	2900	2900	0
654	20250122	100000	311100	2900	2900	2900	2900	0
655	20250122	095900	311100	2900	2900	2900	2900	0
656	20250122	095800	311100	2900	2900	2900	2900	0
657	20250122	095700	311100	2900	2900	2900	2900	0
658	20250122	095600	311100	2900	2900	2900	2900	0
659	20250122	095500	311100	2900	2900	2900	2900	0
660	20250122	095400	311100	2900	2900	2900	2900	0
661	20250122	095300	311100	2900	2900	2900	2900	0
662	20250122	095200	311100	2900	2900	2900	2900	0
663	20250122	095100	311100	2900	2900	2900	2900	0
664	20250122	095000	311100	2900	2900	2900	2900	0
665	20250122	094900	311100	2900	2900	2900	2900	0
666	20250122	094800	311100	2900	2900	2900	2900	0
667	20250122	094700	311100	2900	2900	2900	2900	0
668	20250122	094600	311100	2900	2900	2900	2900	1
669	20250122	094500	308200	2800	2800	2800	2800	9
670	20250122	094400	283000	2800	2800	2800	2800	0
671	20250122	094300	283000	2800	2800	2800	2800	0
672	20250122	094200	283000	2800	2800	2800	2800	0
673	20250122	094100	283000	2800	2800	2800	2800	0
674	20250122	094000	283000	2800	2800	2800	2800	0
675	20250122	093900	283000	2800	2800	2800	2800	100
676	20250122	093800	3000	3000	3000	3000	3000	0
677	20250122	093700	3000	3000	3000	3000	3000	0
678	20250122	093600	3000	3000	3000	3000	3000	0
679	20250122	093500	3000	3000	3000	3000	3000	0
680	20250122	093400	3000	3000	3000	3000	3000	0
681	20250122	093300	3000	3000	3000	3000	3000	0
682	20250122	093200	3000	3000	3000	3000	3000	0
683	20250122	093100	3000	3000	3000	3000	3000	0
684	20250122	093000	3000	3000	3000	3000	3000	0
685	20250122	092900	3000	3000	3000	3000	3000	0
686	20250122	092800	3000	3000	3000	3000	3000	0
687	20250122	092700	3000	3000	3000	3000	3000	0
688	20250122	092600	3000	3000	3000	3000	3000	0
689	20250122	092500	3000	3000	3000	3000	3000	0
690	20250122	092400	3000	3000	3000	3000	3000	0
691	20250122	092300	3000	3000	3000	3000	3000	0
692	20250122	092200	3000	3000	3000	3000	3000	0
693	20250122	092100	3000	3000	3000	3000	3000	0
694	20250122	092000	3000	3000	3000	3000	3000	0
695	20250122	091900	3000	3000	3000	3000	3000	0
696	20250122	091800	3000	3000	3000	3000	3000	0
697	20250122	091700	3000	3000	3000	3000	3000	0
698	20250122	091600	3000	3000	3000	3000	3000	0
699	20250122	091500	3000	3000	3000	3000	3000	0
700	20250122	091400	3000	3000	3000	3000	3000	1
701	20250122	091300	0	2945	2945	2945	2945	0
702	20250122	091200	0	2945	2945	2945	2945	0
703	20250122	091100	0	2945	2945	2945	2945	0
704	20250122	091000	0	2945	2945	2945	2945	0
705	20250122	090900	0	2945	2945	2945	2945	0
706	20250122	090800	0	2945	2945	2945	2945	0
707	20250122	090700	0	2945	2945	2945	2945	0
708	20250122	090600	0	2945	2945	2945	2945	0
709	20250122	090500	0	2945	2945	2945	2945	0
710	20250122	090400	0	2945	2945	2945	2945	0
711	20250122	090300	0	2945	2945	2945	2945	0
712	20250122	090200	0	2945	2945	2945	2945	0
713	20250122	090100	0	2945	2945	2945	2945	0
714	20250122	090000	0	2945	2945	2945	2945	0