KissMeData/173940/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203100	16313495	2850	2850	2850	2850	51
3	20250116	203000	16313495	2850	2850	2850	2850	0
4	20250116	202900	16313495	2850	2850	2850	2850	0
5	20250116	202800	16313495	2850	2850	2850	2850	0
6	20250116	202700	16313495	2850	2850	2850	2850	0
7	20250116	202600	16313495	2850	2850	2850	2850	0
8	20250116	202500	16313495	2850	2850	2850	2850	0
9	20250116	202400	16313495	2850	2850	2850	2850	0
10	20250116	202300	16313495	2850	2850	2850	2850	0
11	20250116	202200	16313495	2850	2850	2850	2850	0
12	20250116	202100	16313495	2850	2850	2850	2850	0
13	20250116	202000	16313495	2850	2850	2850	2850	0
14	20250116	201900	16313495	2850	2850	2850	2850	0
15	20250116	201800	16313495	2850	2850	2850	2850	0
16	20250116	201700	16313495	2850	2850	2850	2850	0
17	20250116	201600	16313495	2850	2850	2850	2850	0
18	20250116	201500	16313495	2850	2850	2850	2850	0
19	20250116	201400	16313495	2850	2850	2850	2850	0
20	20250116	201300	16313495	2850	2850	2850	2850	0
21	20250116	201200	16313495	2850	2850	2850	2850	0
22	20250116	201100	16313495	2850	2850	2850	2850	0
23	20250116	201000	16313495	2850	2850	2850	2850	0
24	20250116	200900	16313495	2850	2850	2850	2850	0
25	20250116	200800	16313495	2850	2850	2850	2850	0
26	20250116	200700	16313495	2850	2850	2850	2850	0
27	20250116	200600	16313495	2850	2850	2850	2850	0
28	20250116	200500	16313495	2850	2850	2850	2850	0
29	20250116	200400	16313495	2850	2850	2850	2850	0
30	20250116	200300	16313495	2850	2850	2850	2850	0
31	20250116	200200	16313495	2850	2850	2850	2850	0
32	20250116	200100	16313495	2850	2850	2850	2850	51
33	20250116	200000	16313495	2850	2850	2850	2850	0
34	20250116	195900	16313495	2850	2850	2850	2850	0
35	20250116	195800	16313495	2850	2850	2850	2850	0
36	20250116	195700	16313495	2850	2850	2850	2850	0
37	20250116	195600	16313495	2850	2850	2850	2850	0
38	20250116	195500	16313495	2850	2850	2850	2850	0
39	20250116	195400	16313495	2850	2850	2850	2850	0
40	20250116	195300	16313495	2850	2850	2850	2850	0
41	20250116	195200	16313495	2850	2850	2850	2850	0
42	20250116	195100	16313495	2850	2850	2850	2850	0
43	20250116	195000	16313495	2850	2850	2850	2850	0
44	20250116	194900	16313495	2850	2850	2850	2850	0
45	20250116	194800	16313495	2850	2850	2850	2850	0
46	20250116	194700	16313495	2850	2850	2850	2850	0
47	20250116	194600	16313495	2850	2850	2850	2850	0
48	20250116	194500	16313495	2850	2850	2850	2850	0
49	20250116	194400	16313495	2850	2850	2850	2850	0
50	20250116	194300	16313495	2850	2850	2850	2850	0
51	20250116	194200	16313495	2850	2850	2850	2850	0
52	20250116	194100	16313495	2850	2850	2850	2850	0
53	20250116	194000	16313495	2850	2850	2850	2850	0
54	20250116	193900	16313495	2850	2850	2850	2850	0
55	20250116	193800	16313495	2850	2850	2850	2850	0
56	20250116	193700	16313495	2850	2850	2850	2850	0
57	20250116	193600	16313495	2850	2850	2850	2850	0
58	20250116	193500	16313495	2850	2850	2850	2850	0
59	20250116	193400	16313495	2850	2850	2850	2850	0
60	20250116	193300	16313495	2850	2850	2850	2850	0
61	20250116	193200	16313495	2850	2850	2850	2850	0
62	20250116	193100	16313495	2850	2850	2850	2850	51
63	20250116	193000	16313495	2850	2850	2850	2850	0
64	20250116	192900	16313495	2850	2850	2850	2850	0
65	20250116	192800	16313495	2850	2850	2850	2850	0
66	20250116	192700	16313495	2850	2850	2850	2850	0
67	20250116	192600	16313495	2850	2850	2850	2850	0
68	20250116	192500	16313495	2850	2850	2850	2850	0
69	20250116	192400	16313495	2850	2850	2850	2850	0
70	20250116	192300	16313495	2850	2850	2850	2850	0
71	20250116	192200	16313495	2850	2850	2850	2850	0
72	20250116	192100	16313495	2850	2850	2850	2850	0
73	20250116	192000	16313495	2850	2850	2850	2850	0
74	20250116	191900	16313495	2850	2850	2850	2850	0
75	20250116	191800	16313495	2850	2850	2850	2850	0
76	20250116	191700	16313495	2850	2850	2850	2850	0
77	20250116	191600	16313495	2850	2850	2850	2850	0
78	20250116	191500	16313495	2850	2850	2850	2850	0
79	20250116	191400	16313495	2850	2850	2850	2850	0
80	20250116	191300	16313495	2850	2850	2850	2850	0
81	20250116	191200	16313495	2850	2850	2850	2850	0
82	20250116	191100	16313495	2850	2850	2850	2850	0
83	20250116	191000	16313495	2850	2850	2850	2850	0
84	20250116	190900	16313495	2850	2850	2850	2850	0
85	20250116	190800	16313495	2850	2850	2850	2850	0
86	20250116	190700	16313495	2850	2850	2850	2850	0
87	20250116	190600	16313495	2850	2850	2850	2850	0
88	20250116	190500	16313495	2850	2850	2850	2850	0
89	20250116	190400	16313495	2850	2850	2850	2850	0
90	20250116	190300	16313495	2850	2850	2850	2850	0
91	20250116	190200	16313495	2850	2850	2850	2850	0
92	20250116	190100	16313495	2850	2850	2850	2850	51
93	20250116	190000	16313495	2850	2850	2850	2850	0
94	20250116	185900	16313495	2850	2850	2850	2850	0
95	20250116	185800	16313495	2850	2850	2850	2850	0
96	20250116	185700	16313495	2850	2850	2850	2850	0
97	20250116	185600	16313495	2850	2850	2850	2850	0
98	20250116	185500	16313495	2850	2850	2850	2850	0
99	20250116	185400	16313495	2850	2850	2850	2850	0
100	20250116	185300	16313495	2850	2850	2850	2850	0
101	20250116	185200	16313495	2850	2850	2850	2850	0
102	20250116	185100	16313495	2850	2850	2850	2850	0
103	20250116	185000	16313495	2850	2850	2850	2850	0
104	20250116	184900	16313495	2850	2850	2850	2850	0
105	20250116	184800	16313495	2850	2850	2850	2850	0
106	20250116	184700	16313495	2850	2850	2850	2850	0
107	20250116	184600	16313495	2850	2850	2850	2850	0
108	20250116	184500	16313495	2850	2850	2850	2850	0
109	20250116	184400	16313495	2850	2850	2850	2850	0
110	20250116	184300	16313495	2850	2850	2850	2850	0
111	20250116	184200	16313495	2850	2850	2850	2850	0
112	20250116	184100	16313495	2850	2850	2850	2850	0
113	20250116	184000	16313495	2850	2850	2850	2850	0
114	20250116	183900	16313495	2850	2850	2850	2850	0
115	20250116	183800	16313495	2850	2850	2850	2850	0
116	20250116	183700	16313495	2850	2850	2850	2850	0
117	20250116	183600	16313495	2850	2850	2850	2850	0
118	20250116	183500	16313495	2850	2850	2850	2850	0
119	20250116	183400	16313495	2850	2850	2850	2850	0
120	20250116	183300	16313495	2850	2850	2850	2850	0
121	20250116	183200	16313495	2850	2850	2850	2850	0
122	20250116	183100	16313495	2850	2850	2850	2850	51
123	20250116	183000	16313495	2850	2850	2850	2850	0
124	20250116	182900	16313495	2850	2850	2850	2850	0
125	20250116	182800	16313495	2850	2850	2850	2850	0
126	20250116	182700	16313495	2850	2850	2850	2850	0
127	20250116	182600	16313495	2850	2850	2850	2850	0
128	20250116	182500	16313495	2850	2850	2850	2850	0
129	20250116	182400	16313495	2850	2850	2850	2850	0
130	20250116	182300	16313495	2850	2850	2850	2850	0
131	20250116	182200	16313495	2850	2850	2850	2850	0
132	20250116	182100	16313495	2850	2850	2850	2850	0
133	20250116	182000	16313495	2850	2850	2850	2850	0
134	20250116	181900	16313495	2850	2850	2850	2850	0
135	20250116	181800	16313495	2850	2850	2850	2850	0
136	20250116	181700	16313495	2850	2850	2850	2850	0
137	20250116	181600	16313495	2850	2850	2850	2850	0
138	20250116	181500	16313495	2850	2850	2850	2850	0
139	20250116	181400	16313495	2850	2850	2850	2850	0
140	20250116	181300	16313495	2850	2850	2850	2850	0
141	20250116	181200	16313495	2850	2850	2850	2850	0
142	20250116	181100	16313495	2850	2850	2850	2850	0
143	20250116	181000	16313495	2850	2850	2850	2850	0
144	20250116	180900	16313495	2850	2850	2850	2850	0
145	20250116	180800	16313495	2850	2850	2850	2850	0
146	20250116	180700	16313495	2850	2850	2850	2850	0
147	20250116	180600	16313495	2850	2850	2850	2850	0
148	20250116	180500	16313495	2850	2850	2850	2850	0
149	20250116	180400	16313495	2850	2850	2850	2850	0
150	20250116	180300	16313495	2850	2850	2850	2850	0
151	20250116	180200	16313495	2850	2850	2850	2850	0
152	20250116	180100	16313495	2850	2850	2850	2850	51
153	20250116	180000	16313495	2850	2850	2850	2850	0
154	20250116	175900	16313495	2850	2850	2850	2850	0
155	20250116	175800	16313495	2850	2850	2850	2850	0
156	20250116	175700	16313495	2850	2850	2850	2850	0
157	20250116	175600	16313495	2850	2850	2850	2850	0
158	20250116	175500	16313495	2850	2850	2850	2850	0
159	20250116	175400	16313495	2850	2850	2850	2850	0
160	20250116	175300	16313495	2850	2850	2850	2850	0
161	20250116	175200	16313495	2850	2850	2850	2850	0
162	20250116	175100	16313495	2850	2850	2850	2850	0
163	20250116	175000	16313495	2850	2850	2850	2850	0
164	20250116	174900	16313495	2850	2850	2850	2850	0
165	20250116	174800	16313495	2850	2850	2850	2850	0
166	20250116	174700	16313495	2850	2850	2850	2850	0
167	20250116	174600	16313495	2850	2850	2850	2850	0
168	20250116	174500	16313495	2850	2850	2850	2850	0
169	20250116	174400	16313495	2850	2850	2850	2850	0
170	20250116	174300	16313495	2850	2850	2850	2850	0
171	20250116	174200	16313495	2850	2850	2850	2850	0
172	20250116	174100	16313495	2850	2850	2850	2850	0
173	20250116	174000	16313495	2850	2850	2850	2850	0
174	20250116	173900	16313495	2850	2850	2850	2850	0
175	20250116	173800	16313495	2850	2850	2850	2850	0
176	20250116	173700	16313495	2850	2850	2850	2850	0
177	20250116	173600	16313495	2850	2850	2850	2850	0
178	20250116	173500	16313495	2850	2850	2850	2850	0
179	20250116	173400	16313495	2850	2850	2850	2850	0
180	20250116	173300	16313495	2850	2850	2850	2850	0
181	20250116	173200	16313495	2850	2850	2850	2850	0
182	20250116	173100	16313495	2850	2850	2850	2850	51
183	20250116	173000	16313495	2850	2850	2850	2850	0
184	20250116	172900	16313495	2850	2850	2850	2850	0
185	20250116	172800	16313495	2850	2850	2850	2850	0
186	20250116	172700	16313495	2850	2850	2850	2850	0
187	20250116	172600	16313495	2850	2850	2850	2850	0
188	20250116	172500	16313495	2850	2850	2850	2850	0
189	20250116	172400	16313495	2850	2850	2850	2850	0
190	20250116	172300	16313495	2850	2850	2850	2850	0
191	20250116	172200	16313495	2850	2850	2850	2850	0
192	20250116	172100	16313495	2850	2850	2850	2850	0
193	20250116	172000	16313495	2850	2850	2850	2850	0
194	20250116	171900	16313495	2850	2850	2850	2850	0
195	20250116	171800	16313495	2850	2850	2850	2850	0
196	20250116	171700	16313495	2850	2850	2850	2850	0
197	20250116	171600	16313495	2850	2850	2850	2850	0
198	20250116	171500	16313495	2850	2850	2850	2850	0
199	20250116	171400	16313495	2850	2850	2850	2850	0
200	20250116	171300	16313495	2850	2850	2850	2850	0
201	20250116	171200	16313495	2850	2850	2850	2850	0
202	20250116	171100	16313495	2850	2850	2850	2850	0
203	20250116	171000	16313495	2850	2850	2850	2850	0
204	20250116	170900	16313495	2850	2850	2850	2850	0
205	20250116	170800	16313495	2850	2850	2850	2850	0
206	20250116	170700	16313495	2850	2850	2850	2850	0
207	20250116	170600	16313495	2850	2850	2850	2850	0
208	20250116	170500	16313495	2850	2850	2850	2850	0
209	20250116	170400	16313495	2850	2850	2850	2850	0
210	20250116	170300	16313495	2850	2850	2850	2850	0
211	20250116	170200	16313495	2850	2850	2850	2850	0
212	20250116	170100	16313495	2850	2850	2850	2850	51
213	20250116	170000	16313495	2850	2850	2850	2850	0
214	20250116	165900	16313495	2850	2850	2850	2850	0
215	20250116	165800	16313495	2850	2850	2850	2850	0
216	20250116	165700	16313495	2850	2850	2850	2850	0
217	20250116	165600	16313495	2850	2850	2850	2850	0
218	20250116	165500	16313495	2850	2850	2850	2850	0
219	20250116	165400	16313495	2850	2850	2850	2850	0
220	20250116	165300	16313495	2850	2850	2850	2850	0
221	20250116	165200	16313495	2850	2850	2850	2850	0
222	20250116	165100	16313495	2850	2850	2850	2850	0
223	20250116	165000	16313495	2850	2850	2850	2850	0
224	20250116	164900	16313495	2850	2850	2850	2850	0
225	20250116	164800	16313495	2850	2850	2850	2850	0
226	20250116	164700	16313495	2850	2850	2850	2850	0
227	20250116	164600	16313495	2850	2850	2850	2850	0
228	20250116	164500	16313495	2850	2850	2850	2850	0
229	20250116	164400	16313495	2850	2850	2850	2850	0
230	20250116	164300	16313495	2850	2850	2850	2850	0
231	20250116	164200	16313495	2850	2850	2850	2850	0
232	20250116	164100	16313495	2850	2850	2850	2850	0
233	20250116	164000	16313495	2850	2850	2850	2850	0
234	20250116	163900	16313495	2850	2850	2850	2850	0
235	20250116	163800	16313495	2850	2850	2850	2850	0
236	20250116	163700	16313495	2850	2850	2850	2850	0
237	20250116	163600	16313495	2850	2850	2850	2850	0
238	20250116	163500	16313495	2850	2850	2850	2850	0
239	20250116	163400	16313495	2850	2850	2850	2850	0
240	20250116	163300	16313495	2850	2850	2850	2850	0
241	20250116	163200	16313495	2850	2850	2850	2850	0
242	20250116	163100	16313495	2850	2850	2850	2850	51
243	20250116	163000	16313495	2850	2850	2850	2850	0
244	20250116	162900	16313495	2850	2850	2850	2850	0
245	20250116	162800	16313495	2850	2850	2850	2850	0
246	20250116	162700	16313495	2850	2850	2850	2850	0
247	20250116	162600	16313495	2850	2850	2850	2850	0
248	20250116	162500	16313495	2850	2850	2850	2850	0
249	20250116	162400	16313495	2850	2850	2850	2850	0
250	20250116	162300	16313495	2850	2850	2850	2850	0
251	20250116	162200	16313495	2850	2850	2850	2850	0
252	20250116	162100	16313495	2850	2850	2850	2850	0
253	20250116	162000	16313495	2850	2850	2850	2850	0
254	20250116	161900	16313495	2850	2850	2850	2850	0
255	20250116	161800	16313495	2850	2850	2850	2850	0
256	20250116	161700	16313495	2850	2850	2850	2850	0
257	20250116	161600	16313495	2850	2850	2850	2850	0
258	20250116	161500	16313495	2850	2850	2850	2850	0
259	20250116	161400	16313495	2850	2850	2850	2850	0
260	20250116	161300	16313495	2850	2850	2850	2850	0
261	20250116	161200	16313495	2850	2850	2850	2850	0
262	20250116	161100	16313495	2850	2850	2850	2850	0
263	20250116	161000	16313495	2850	2850	2850	2850	0
264	20250116	160900	16313495	2850	2850	2850	2850	0
265	20250116	160800	16313495	2850	2850	2850	2850	0
266	20250116	160700	16313495	2850	2850	2850	2850	0
267	20250116	160600	16313495	2850	2850	2850	2850	0
268	20250116	160500	16313495	2850	2850	2850	2850	0
269	20250116	160400	16313495	2850	2850	2850	2850	0
270	20250116	160300	16313495	2850	2850	2850	2850	0
271	20250116	160200	16313495	2850	2850	2850	2850	0
272	20250116	160100	16313495	2850	2850	2850	2850	51
273	20250116	160000	16313495	2850	2850	2850	2850	0
274	20250116	155900	16313495	2850	2850	2850	2850	0
275	20250116	155800	16313495	2850	2850	2850	2850	0
276	20250116	155700	16313495	2850	2850	2850	2850	0
277	20250116	155600	16313495	2850	2850	2850	2850	0
278	20250116	155500	16313495	2850	2850	2850	2850	0
279	20250116	155400	16313495	2850	2850	2850	2850	0
280	20250116	155300	16313495	2850	2850	2850	2850	0
281	20250116	155200	16313495	2850	2850	2850	2850	0
282	20250116	155100	16313495	2850	2850	2850	2850	0
283	20250116	155000	16313495	2850	2850	2850	2850	0
284	20250116	154900	16313495	2850	2850	2850	2850	0
285	20250116	154800	16313495	2850	2850	2850	2850	0
286	20250116	154700	16313495	2850	2850	2850	2850	0
287	20250116	154600	16313495	2850	2850	2850	2850	0
288	20250116	154500	16313495	2850	2850	2850	2850	0
289	20250116	154400	16313495	2850	2850	2850	2850	0
290	20250116	154300	16313495	2850	2850	2850	2850	0
291	20250116	154200	16313495	2850	2850	2850	2850	0
292	20250116	154100	16313495	2850	2850	2850	2850	0
293	20250116	154000	16313495	2850	2850	2850	2850	0
294	20250116	153900	16313495	2850	2850	2850	2850	0
295	20250116	153800	16313495	2850	2850	2850	2850	0
296	20250116	153700	16313495	2850	2850	2850	2850	0
297	20250116	153600	16313495	2850	2850	2850	2850	0
298	20250116	153500	16313495	2850	2850	2850	2850	0
299	20250116	153400	16313495	2850	2850	2850	2850	0
300	20250116	153300	16313495	2850	2850	2850	2850	0
301	20250116	153200	16313495	2850	2850	2850	2850	0
302	20250116	153100	16313495	2850	2850	2850	2850	51
303	20250116	153000	16313495	2850	2850	2850	2850	51
304	20250116	152900	16168145	2810	2810	2810	2810	0
305	20250116	152800	16168145	2810	2810	2810	2810	0
306	20250116	152700	16168145	2810	2810	2810	2810	0
307	20250116	152600	16168145	2810	2810	2810	2810	0
308	20250116	152500	16168145	2810	2810	2810	2810	0
309	20250116	152400	16168145	2810	2810	2810	2810	0
310	20250116	152300	16168145	2810	2810	2810	2810	0
311	20250116	152200	16168145	2810	2810	2810	2810	0
312	20250116	152100	16168145	2810	2810	2810	2810	0
313	20250116	152000	16168145	2810	2810	2810	2810	0
314	20250116	151900	16168145	2810	2810	2810	2810	0
315	20250116	151800	16168145	2810	2810	2810	2810	0
316	20250116	151700	16168145	2810	2810	2810	2810	0
317	20250116	151600	16168145	2810	2810	2810	2810	0
318	20250116	151500	16168145	2810	2810	2810	2810	0
319	20250116	151400	16168145	2810	2810	2810	2810	0
320	20250116	151300	16168145	2810	2810	2810	2810	0
321	20250116	151200	16168145	2810	2810	2810	2810	0
322	20250116	151100	16168145	2810	2810	2810	2810	0
323	20250116	151000	16168145	2810	2810	2810	2810	0
324	20250116	150900	16168145	2810	2810	2810	2810	0
325	20250116	150800	16168145	2810	2810	2810	2810	0
326	20250116	150700	16168145	2810	2810	2810	2810	0
327	20250116	150600	16168145	2810	2810	2810	2810	0
328	20250116	150500	16168145	2810	2810	2810	2810	0
329	20250116	150400	16168145	2810	2810	2810	2810	0
330	20250116	150300	16168145	2810	2810	2810	2810	0
331	20250116	150200	16168145	2810	2810	2810	2810	0
332	20250116	150100	16168145	2810	2810	2810	2810	0
333	20250116	150000	16168145	2810	2810	2810	2810	0
334	20250116	145900	16168145	2810	2810	2810	2810	0
335	20250116	145800	16168145	2810	2810	2810	2810	0
336	20250116	145700	16168145	2810	2810	2810	2810	0
337	20250116	145600	16168145	2810	2810	2810	2810	0
338	20250116	145500	16168145	2810	2810	2810	2810	0
339	20250116	145400	16168145	2810	2810	2810	2810	20
340	20250116	145300	16111945	2810	2810	2810	2810	0
341	20250116	145200	16111945	2810	2810	2810	2810	0
342	20250116	145100	16111945	2810	2810	2810	2810	0
343	20250116	145000	16111945	2810	2810	2810	2810	1
344	20250116	144900	16109135	2800	2800	2800	2800	9
345	20250116	144800	16083935	2800	2800	2800	2800	0
346	20250116	144700	16083935	2800	2800	2800	2800	0
347	20250116	144600	16083935	2800	2800	2800	2800	0
348	20250116	144500	16083935	2800	2800	2800	2800	0
349	20250116	144400	16083935	2800	2800	2800	2800	0
350	20250116	144300	16083935	2800	2800	2800	2800	0
351	20250116	144200	16083935	2800	2800	2800	2800	0
352	20250116	144100	16083935	2800	2800	2800	2800	0
353	20250116	144000	16083935	2800	2800	2800	2800	0
354	20250116	143900	16083935	2800	2800	2800	2800	0
355	20250116	143800	16083935	2800	2800	2800	2800	0
356	20250116	143700	16083935	2800	2800	2800	2800	0
357	20250116	143600	16083935	2800	2800	2800	2800	0
358	20250116	143500	16083935	2800	2800	2800	2800	0
359	20250116	143400	16083935	2800	2800	2800	2800	0
360	20250116	143300	16083935	2800	2800	2800	2800	0
361	20250116	143200	16083935	2800	2800	2800	2800	0
362	20250116	143100	16083935	2800	2800	2800	2800	0
363	20250116	143000	16083935	2800	2800	2800	2800	0
364	20250116	142900	16083935	2800	2800	2800	2800	0
365	20250116	142800	16083935	2800	2800	2800	2800	0
366	20250116	142700	16083935	2800	2800	2800	2800	0
367	20250116	142600	16083935	2800	2800	2800	2800	0
368	20250116	142500	16083935	2800	2800	2800	2800	0
369	20250116	142400	16083935	2800	2800	2800	2800	0
370	20250116	142300	16083935	2800	2800	2800	2800	1
371	20250116	142200	16081135	2800	2800	2800	2800	0
372	20250116	142100	16081135	2800	2800	2800	2800	0
373	20250116	142000	16081135	2800	2800	2800	2800	0
374	20250116	141900	16081135	2800	2800	2800	2800	0
375	20250116	141800	16081135	2800	2800	2800	2800	0
376	20250116	141700	16081135	2800	2800	2800	2800	0
377	20250116	141600	16081135	2800	2800	2800	2800	0
378	20250116	141500	16081135	2800	2800	2800	2800	5
379	20250116	141400	16067135	2810	2810	2810	2810	0
380	20250116	141300	16067135	2810	2810	2810	2810	0
381	20250116	141200	16067135	2810	2810	2810	2810	0
382	20250116	141100	16067135	2810	2810	2810	2810	0
383	20250116	141000	16067135	2810	2810	2810	2810	0
384	20250116	140900	16067135	2810	2810	2810	2810	0
385	20250116	140800	16067135	2810	2810	2810	2810	0
386	20250116	140700	16067135	2810	2810	2810	2810	0
387	20250116	140600	16067135	2810	2810	2810	2810	0
388	20250116	140500	16067135	2810	2810	2810	2810	0
389	20250116	140400	16067135	2810	2810	2810	2810	0
390	20250116	140300	16067135	2810	2810	2810	2810	90
391	20250116	140200	15814235	2810	2810	2810	2810	1
392	20250116	140100	15811425	2790	2790	2790	2790	0
393	20250116	140000	15811425	2790	2790	2790	2790	0
394	20250116	135900	15811425	2790	2790	2790	2790	0
395	20250116	135800	15811425	2790	2790	2790	2790	0
396	20250116	135700	15811425	2790	2790	2790	2790	0
397	20250116	135600	15811425	2790	2790	2790	2790	0
398	20250116	135500	15811425	2790	2790	2790	2790	0
399	20250116	135400	15811425	2790	2790	2790	2790	0
400	20250116	135300	15811425	2790	2790	2790	2790	0
401	20250116	135200	15811425	2790	2790	2790	2790	0
402	20250116	135100	15811425	2790	2790	2790	2790	0
403	20250116	135000	15811425	2790	2790	2790	2790	0
404	20250116	134900	15811425	2790	2790	2790	2790	0
405	20250116	134800	15811425	2790	2790	2790	2790	0
406	20250116	134700	15811425	2790	2790	2790	2790	400
407	20250116	134600	14695425	2810	2810	2810	2810	0
408	20250116	134500	14695425	2810	2810	2810	2810	0
409	20250116	134400	14695425	2810	2810	2810	2810	0
410	20250116	134300	14695425	2810	2810	2810	2810	0
411	20250116	134200	14695425	2810	2810	2810	2810	0
412	20250116	134100	14695425	2810	2810	2810	2810	0
413	20250116	134000	14695425	2810	2810	2810	2810	0
414	20250116	133900	14695425	2810	2805	2810	2805	37
415	20250116	133800	14591460	2810	2810	2810	2810	0
416	20250116	133700	14591460	2810	2810	2810	2810	0
417	20250116	133600	14591460	2810	2810	2810	2810	0
418	20250116	133500	14591460	2810	2810	2810	2810	0
419	20250116	133400	14591460	2810	2810	2810	2810	0
420	20250116	133300	14591460	2810	2810	2810	2810	0
421	20250116	133200	14591460	2810	2810	2810	2810	0
422	20250116	133100	14591460	2810	2810	2810	2810	0
423	20250116	133000	14591460	2810	2810	2810	2810	0
424	20250116	132900	14591460	2810	2810	2810	2810	0
425	20250116	132800	14591460	2810	2810	2810	2810	0
426	20250116	132700	14591460	2810	2810	2810	2810	0
427	20250116	132600	14591460	2810	2810	2810	2810	0
428	20250116	132500	14591460	2810	2810	2810	2810	0
429	20250116	132400	14591460	2810	2810	2810	2810	0
430	20250116	132300	14591460	2810	2810	2810	2810	0
431	20250116	132200	14591460	2810	2810	2810	2810	0
432	20250116	132100	14591460	2810	2810	2810	2810	0
433	20250116	132000	14591460	2810	2810	2810	2810	0
434	20250116	131900	14591460	2810	2810	2810	2810	0
435	20250116	131800	14591460	2810	2810	2810	2810	0
436	20250116	131700	14591460	2810	2810	2810	2810	0
437	20250116	131600	14591460	2810	2810	2810	2810	0
438	20250116	131500	14591460	2810	2810	2810	2810	0
439	20250116	131400	14591460	2810	2810	2810	2810	0
440	20250116	131300	14591460	2810	2810	2810	2810	0
441	20250116	131200	14591460	2810	2810	2810	2810	0
442	20250116	131100	14591460	2810	2810	2810	2810	0
443	20250116	131000	14591460	2810	2810	2810	2810	0
444	20250116	130900	14591460	2810	2810	2810	2810	0
445	20250116	130800	14591460	2810	2810	2810	2810	0
446	20250116	130700	14591460	2810	2810	2810	2810	0
447	20250116	130600	14591460	2810	2810	2810	2810	0
448	20250116	130500	14591460	2810	2810	2810	2810	0
449	20250116	130400	14591460	2810	2810	2810	2810	0
450	20250116	130300	14591460	2810	2810	2810	2810	0
451	20250116	130200	14591460	2810	2810	2810	2810	2
452	20250116	130100	14585840	2810	2810	2810	2810	1
453	20250116	130000	14583030	2790	2790	2790	2790	0
454	20250116	125900	14583030	2790	2790	2790	2790	0
455	20250116	125800	14583030	2790	2790	2790	2790	0
456	20250116	125700	14583030	2790	2790	2790	2790	0
457	20250116	125600	14583030	2790	2790	2790	2790	0
458	20250116	125500	14583030	2790	2790	2790	2790	0
459	20250116	125400	14583030	2790	2790	2790	2790	0
460	20250116	125300	14583030	2790	2790	2790	2790	0
461	20250116	125200	14583030	2790	2790	2790	2790	0
462	20250116	125100	14583030	2790	2790	2790	2790	0
463	20250116	125000	14583030	2790	2790	2790	2790	0
464	20250116	124900	14583030	2790	2790	2790	2790	0
465	20250116	124800	14583030	2790	2790	2790	2790	0
466	20250116	124700	14583030	2790	2790	2790	2790	0
467	20250116	124600	14583030	2790	2790	2790	2790	0
468	20250116	124500	14583030	2790	2790	2790	2790	44
469	20250116	124400	14460270	2790	2790	2790	2790	0
470	20250116	124300	14460270	2790	2790	2790	2790	0
471	20250116	124200	14460270	2790	2790	2790	2790	0
472	20250116	124100	14460270	2790	2790	2790	2790	0
473	20250116	124000	14460270	2790	2790	2790	2790	0
474	20250116	123900	14460270	2790	2790	2790	2790	0
475	20250116	123800	14460270	2790	2790	2790	2790	0
476	20250116	123700	14460270	2790	2790	2790	2790	0
477	20250116	123600	14460270	2790	2790	2790	2790	0
478	20250116	123500	14460270	2790	2790	2790	2790	0
479	20250116	123400	14460270	2790	2790	2790	2790	122
480	20250116	123300	14119890	2810	2810	2810	2810	1601
481	20250116	123200	9621080	2790	2790	2790	2790	0
482	20250116	123100	9621080	2790	2790	2790	2790	0
483	20250116	123000	9621080	2790	2790	2790	2790	0
484	20250116	122900	9621080	2790	2790	2790	2790	0
485	20250116	122800	9621080	2790	2790	2790	2790	0
486	20250116	122700	9621080	2790	2790	2790	2790	0
487	20250116	122600	9621080	2790	2790	2790	2790	0
488	20250116	122500	9621080	2790	2790	2790	2790	0
489	20250116	122400	9621080	2790	2790	2790	2790	0
490	20250116	122300	9621080	2790	2790	2790	2790	0
491	20250116	122200	9621080	2790	2790	2790	2790	0
492	20250116	122100	9621080	2790	2790	2790	2790	0
493	20250116	122000	9621080	2790	2790	2790	2790	0
494	20250116	121900	9621080	2790	2790	2790	2790	0
495	20250116	121800	9621080	2790	2790	2790	2790	0
496	20250116	121700	9621080	2790	2790	2790	2790	0
497	20250116	121600	9621080	2790	2790	2790	2790	0
498	20250116	121500	9621080	2790	2790	2790	2790	0
499	20250116	121400	9621080	2790	2790	2790	2790	0
500	20250116	121300	9621080	2790	2790	2790	2790	0
501	20250116	121200	9621080	2790	2790	2790	2790	0
502	20250116	121100	9621080	2790	2790	2790	2790	0
503	20250116	121000	9621080	2790	2790	2790	2790	0
504	20250116	120900	9621080	2790	2790	2790	2790	0
505	20250116	120800	9621080	2790	2790	2790	2790	0
506	20250116	120700	9621080	2790	2790	2790	2790	0
507	20250116	120600	9621080	2790	2790	2790	2790	0
508	20250116	120500	9621080	2790	2790	2790	2790	0
509	20250116	120400	9621080	2790	2790	2790	2790	0
510	20250116	120300	9621080	2790	2790	2790	2790	0
511	20250116	120200	9621080	2790	2790	2790	2790	0
512	20250116	120100	9621080	2790	2790	2790	2790	2693
513	20250116	120000	2107610	2810	2810	2810	2810	0
514	20250116	115900	2107610	2810	2810	2810	2810	0
515	20250116	115800	2107610	2810	2810	2810	2810	0
516	20250116	115700	2107610	2810	2810	2810	2810	0
517	20250116	115600	2107610	2810	2810	2810	2810	0
518	20250116	115500	2107610	2810	2810	2810	2810	0
519	20250116	115400	2107610	2810	2810	2810	2810	0
520	20250116	115300	2107610	2810	2810	2810	2810	0
521	20250116	115200	2107610	2810	2810	2810	2810	0
522	20250116	115100	2107610	2810	2810	2810	2810	0
523	20250116	115000	2107610	2810	2810	2810	2810	0
524	20250116	114900	2107610	2810	2810	2810	2810	0
525	20250116	114800	2107610	2810	2810	2810	2810	0
526	20250116	114700	2107610	2810	2810	2810	2810	0
527	20250116	114600	2107610	2810	2810	2810	2810	0
528	20250116	114500	2107610	2810	2810	2810	2810	0
529	20250116	114400	2107610	2810	2810	2810	2810	0
530	20250116	114300	2107610	2810	2810	2810	2810	0
531	20250116	114200	2107610	2810	2810	2810	2810	0
532	20250116	114100	2107610	2810	2810	2810	2810	0
533	20250116	114000	2107610	2810	2810	2810	2810	0
534	20250116	113900	2107610	2810	2810	2810	2810	0
535	20250116	113800	2107610	2810	2810	2810	2810	0
536	20250116	113700	2107610	2810	2810	2810	2810	0
537	20250116	113600	2107610	2810	2810	2810	2810	0
538	20250116	113500	2107610	2810	2810	2810	2810	0
539	20250116	113400	2107610	2810	2810	2810	2810	0
540	20250116	113300	2107610	2810	2810	2810	2810	0
541	20250116	113200	2107610	2810	2810	2810	2810	0
542	20250116	113100	2107610	2810	2810	2810	2810	0
543	20250116	113000	2107610	2810	2810	2810	2810	0
544	20250116	112900	2107610	2810	2810	2810	2810	0
545	20250116	112800	2107610	2810	2810	2810	2810	0
546	20250116	112700	2107610	2810	2810	2810	2810	0
547	20250116	112600	2107610	2810	2810	2810	2810	1
548	20250116	112500	2104800	2810	2810	2810	2810	0
549	20250116	112400	2104800	2810	2810	2810	2810	0
550	20250116	112300	2104800	2810	2810	2810	2810	0
551	20250116	112200	2104800	2810	2810	2810	2810	0
552	20250116	112100	2104800	2810	2810	2810	2810	0
553	20250116	112000	2104800	2810	2810	2810	2810	1
554	20250116	111900	2101990	2810	2810	2810	2810	0
555	20250116	111800	2101990	2810	2810	2810	2810	0
556	20250116	111700	2101990	2810	2810	2810	2810	0
557	20250116	111600	2101990	2810	2810	2810	2810	0
558	20250116	111500	2101990	2810	2810	2810	2810	0
559	20250116	111400	2101990	2810	2810	2810	2810	0
560	20250116	111300	2101990	2810	2810	2810	2810	0
561	20250116	111200	2101990	2810	2810	2810	2810	71
562	20250116	111100	1902480	2810	2810	2810	2810	0
563	20250116	111000	1902480	2810	2810	2810	2810	0
564	20250116	110900	1902480	2810	2810	2810	2810	0
565	20250116	110800	1902480	2810	2810	2810	2810	0
566	20250116	110700	1902480	2810	2810	2810	2810	0
567	20250116	110600	1902480	2810	2810	2810	2810	0
568	20250116	110500	1902480	2810	2810	2810	2810	0
569	20250116	110400	1902480	2810	2810	2810	2810	0
570	20250116	110300	1902480	2810	2810	2810	2810	0
571	20250116	110200	1902480	2810	2810	2810	2810	1
572	20250116	110100	1899670	2810	2810	2810	2810	1
573	20250116	110000	1896860	2810	2810	2810	2810	0
574	20250116	105900	1896860	2810	2810	2810	2810	0
575	20250116	105800	1896860	2810	2810	2810	2810	0
576	20250116	105700	1896860	2810	2810	2810	2810	0
577	20250116	105600	1896860	2810	2810	2810	2810	10
578	20250116	105500	1868760	2810	2810	2810	2810	0
579	20250116	105400	1868760	2810	2810	2810	2810	0
580	20250116	105300	1868760	2810	2810	2810	2810	0
581	20250116	105200	1868760	2810	2810	2810	2810	0
582	20250116	105100	1868760	2810	2810	2810	2810	0
583	20250116	105000	1868760	2810	2810	2810	2810	0
584	20250116	104900	1868760	2810	2810	2810	2810	0
585	20250116	104800	1868760	2810	2810	2810	2810	0
586	20250116	104700	1868760	2810	2810	2810	2810	0
587	20250116	104600	1868760	2810	2810	2810	2810	0
588	20250116	104500	1868760	2810	2810	2810	2810	0
589	20250116	104400	1868760	2810	2810	2810	2810	0
590	20250116	104300	1868760	2810	2810	2810	2810	0
591	20250116	104200	1868760	2810	2810	2810	2810	0
592	20250116	104100	1868760	2810	2810	2810	2810	0
593	20250116	104000	1868760	2810	2810	2810	2810	2
594	20250116	103900	1863140	2810	2810	2810	2810	0
595	20250116	103800	1863140	2810	2810	2810	2810	0
596	20250116	103700	1863140	2810	2810	2810	2810	0
597	20250116	103600	1863140	2810	2810	2810	2810	0
598	20250116	103500	1863140	2810	2810	2810	2810	1
599	20250116	103400	1860330	2790	2790	2790	2790	0
600	20250116	103300	1860330	2790	2790	2790	2790	0
601	20250116	103200	1860330	2790	2790	2790	2790	0
602	20250116	103100	1860330	2790	2790	2790	2790	0
603	20250116	103000	1860330	2790	2790	2790	2790	0
604	20250116	102900	1860330	2790	2790	2790	2790	0
605	20250116	102800	1860330	2790	2790	2790	2790	0
606	20250116	102700	1860330	2790	2790	2790	2790	0
607	20250116	102600	1860330	2790	2790	2790	2790	0
608	20250116	102500	1860330	2790	2790	2790	2790	0
609	20250116	102400	1860330	2790	2790	2790	2790	0
610	20250116	102300	1860330	2790	2790	2790	2790	0
611	20250116	102200	1860330	2790	2790	2790	2790	318
612	20250116	102100	973110	2790	2790	2790	2790	0
613	20250116	102000	973110	2790	2790	2790	2790	0
614	20250116	101900	973110	2790	2790	2790	2790	0
615	20250116	101800	973110	2790	2790	2790	2790	0
616	20250116	101700	973110	2790	2790	2790	2790	0
617	20250116	101600	973110	2790	2790	2790	2790	0
618	20250116	101500	973110	2790	2790	2790	2790	0
619	20250116	101400	973110	2790	2790	2790	2790	1
620	20250116	101300	970320	2790	2790	2790	2790	0
621	20250116	101200	970320	2790	2790	2790	2790	0
622	20250116	101100	970320	2790	2790	2790	2790	1
623	20250116	101000	967530	2790	2790	2790	2790	0
624	20250116	100900	967530	2790	2790	2790	2790	0
625	20250116	100800	967530	2790	2790	2790	2790	0
626	20250116	100700	967530	2790	2790	2790	2790	0
627	20250116	100600	967530	2790	2790	2790	2790	0
628	20250116	100500	967530	2790	2790	2790	2790	0
629	20250116	100400	967530	2790	2790	2790	2790	0
630	20250116	100300	967530	2790	2790	2790	2790	0
631	20250116	100200	967530	2790	2790	2790	2790	0
632	20250116	100100	967530	2790	2790	2790	2790	0
633	20250116	100000	967530	2790	2790	2790	2790	0
634	20250116	095900	967530	2790	2790	2790	2790	0
635	20250116	095800	967530	2790	2790	2790	2790	0
636	20250116	095700	967530	2790	2790	2790	2790	0
637	20250116	095600	967530	2790	2790	2790	2790	0
638	20250116	095500	967530	2790	2790	2790	2790	0
639	20250116	095400	967530	2790	2790	2790	2790	0
640	20250116	095300	967530	2790	2790	2790	2790	0
641	20250116	095200	967530	2790	2790	2790	2790	0
642	20250116	095100	967530	2790	2790	2790	2790	0
643	20250116	095000	967530	2790	2790	2790	2790	0
644	20250116	094900	967530	2790	2790	2790	2790	0
645	20250116	094800	967530	2790	2790	2790	2790	0
646	20250116	094700	967530	2790	2790	2790	2790	0
647	20250116	094600	967530	2790	2790	2790	2790	0
648	20250116	094500	967530	2790	2790	2790	2790	0
649	20250116	094400	967530	2790	2790	2790	2790	0
650	20250116	094300	967530	2790	2790	2790	2790	0
651	20250116	094200	967530	2790	2790	2790	2790	21
652	20250116	094100	908940	2790	2790	2790	2790	0
653	20250116	094000	908940	2790	2790	2790	2790	5
654	20250116	093900	894990	2790	2790	2790	2790	1
655	20250116	093800	892200	2790	2790	2790	2790	0
656	20250116	093700	892200	2790	2790	2790	2790	0
657	20250116	093600	892200	2790	2790	2790	2790	1
658	20250116	093500	889410	2790	2790	2790	2790	0
659	20250116	093400	889410	2790	2790	2790	2790	0
660	20250116	093300	889410	2790	2790	2790	2790	0
661	20250116	093200	889410	2790	2790	2790	2790	0
662	20250116	093100	889410	2790	2790	2790	2790	0
663	20250116	093000	889410	2790	2790	2790	2790	0
664	20250116	092900	889410	2790	2790	2790	2790	0
665	20250116	092800	889410	2790	2790	2790	2790	0
666	20250116	092700	889410	2790	2790	2790	2790	0
667	20250116	092600	889410	2790	2790	2790	2790	0
668	20250116	092500	889410	2790	2790	2790	2790	0
669	20250116	092400	889410	2790	2790	2790	2790	0
670	20250116	092300	889410	2790	2790	2790	2790	0
671	20250116	092200	889410	2790	2790	2790	2790	0
672	20250116	092100	889410	2790	2790	2790	2790	0
673	20250116	092000	889410	2790	2790	2790	2790	0
674	20250116	091900	889410	2790	2790	2790	2790	0
675	20250116	091800	889410	2790	2790	2790	2790	0
676	20250116	091700	889410	2790	2790	2790	2790	0
677	20250116	091600	889410	2790	2790	2790	2790	10
678	20250116	091500	861510	2790	2790	2790	2790	1
679	20250116	091400	858720	2790	2790	2790	2790	0
680	20250116	091300	858720	2790	2790	2790	2790	8
681	20250116	091200	836400	2810	2810	2810	2810	0
682	20250116	091100	836400	2810	2810	2810	2810	0
683	20250116	091000	836400	2810	2810	2810	2810	0
684	20250116	090900	836400	2810	2810	2810	2810	0
685	20250116	090800	836400	2810	2810	2810	2810	0
686	20250116	090700	836400	2810	2810	2810	2810	1
687	20250116	090600	833590	2810	2810	2810	2810	0
688	20250116	090500	833590	2810	2810	2810	2810	0
689	20250116	090400	833590	2810	2810	2810	2810	0
690	20250116	090300	833590	2810	2810	2810	2810	0
691	20250116	090200	833590	2810	2810	2810	2810	0
692	20250116	090100	833590	2810	2805	2810	2805	294
693	20250116	090000	8430	2810	2810	2810	2810	3