KissMeData/258250/min/candle-20240117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240117	205500	4814685	2825	2825	2825	2825	152
3	20240117	205400	4814685	2825	2825	2825	2825	0
4	20240117	205300	4814685	2825	2825	2825	2825	0
5	20240117	205200	4814685	2825	2825	2825	2825	0
6	20240117	205100	4814685	2825	2825	2825	2825	0
7	20240117	205000	4814685	2825	2825	2825	2825	0
8	20240117	204900	4814685	2825	2825	2825	2825	0
9	20240117	204800	4814685	2825	2825	2825	2825	0
10	20240117	204700	4814685	2825	2825	2825	2825	0
11	20240117	204600	4814685	2825	2825	2825	2825	0
12	20240117	204500	4814685	2825	2825	2825	2825	0
13	20240117	204400	4814685	2825	2825	2825	2825	0
14	20240117	204300	4814685	2825	2825	2825	2825	0
15	20240117	204200	4814685	2825	2825	2825	2825	0
16	20240117	204100	4814685	2825	2825	2825	2825	0
17	20240117	204000	4814685	2825	2825	2825	2825	0
18	20240117	203900	4814685	2825	2825	2825	2825	0
19	20240117	203800	4814685	2825	2825	2825	2825	0
20	20240117	203700	4814685	2825	2825	2825	2825	0
21	20240117	203600	4814685	2825	2825	2825	2825	0
22	20240117	203500	4814685	2825	2825	2825	2825	0
23	20240117	203400	4814685	2825	2825	2825	2825	0
24	20240117	203300	4814685	2825	2825	2825	2825	0
25	20240117	203200	4814685	2825	2825	2825	2825	0
26	20240117	203100	4814685	2825	2825	2825	2825	0
27	20240117	203000	4814685	2825	2825	2825	2825	0
28	20240117	202900	4814685	2825	2825	2825	2825	0
29	20240117	202800	4814685	2825	2825	2825	2825	0
30	20240117	202700	4814685	2825	2825	2825	2825	0
31	20240117	202600	4814685	2825	2825	2825	2825	0
32	20240117	202500	4814685	2825	2825	2825	2825	152
33	20240117	202400	4814685	2825	2825	2825	2825	0
34	20240117	202300	4814685	2825	2825	2825	2825	0
35	20240117	202200	4814685	2825	2825	2825	2825	0
36	20240117	202100	4814685	2825	2825	2825	2825	0
37	20240117	202000	4814685	2825	2825	2825	2825	0
38	20240117	201900	4814685	2825	2825	2825	2825	0
39	20240117	201800	4814685	2825	2825	2825	2825	0
40	20240117	201700	4814685	2825	2825	2825	2825	0
41	20240117	201600	4814685	2825	2825	2825	2825	0
42	20240117	201500	4814685	2825	2825	2825	2825	0
43	20240117	201400	4814685	2825	2825	2825	2825	0
44	20240117	201300	4814685	2825	2825	2825	2825	0
45	20240117	201200	4814685	2825	2825	2825	2825	0
46	20240117	201100	4814685	2825	2825	2825	2825	0
47	20240117	201000	4814685	2825	2825	2825	2825	0
48	20240117	200900	4814685	2825	2825	2825	2825	0
49	20240117	200800	4814685	2825	2825	2825	2825	0
50	20240117	200700	4814685	2825	2825	2825	2825	0
51	20240117	200600	4814685	2825	2825	2825	2825	0
52	20240117	200500	4814685	2825	2825	2825	2825	0
53	20240117	200400	4814685	2825	2825	2825	2825	0
54	20240117	200300	4814685	2825	2825	2825	2825	0
55	20240117	200200	4814685	2825	2825	2825	2825	0
56	20240117	200100	4814685	2825	2825	2825	2825	0
57	20240117	200000	4814685	2825	2825	2825	2825	0
58	20240117	195900	4814685	2825	2825	2825	2825	0
59	20240117	195800	4814685	2825	2825	2825	2825	0
60	20240117	195700	4814685	2825	2825	2825	2825	0
61	20240117	195600	4814685	2825	2825	2825	2825	0
62	20240117	195500	4814685	2825	2825	2825	2825	152
63	20240117	195400	4814685	2825	2825	2825	2825	0
64	20240117	195300	4814685	2825	2825	2825	2825	0
65	20240117	195200	4814685	2825	2825	2825	2825	0
66	20240117	195100	4814685	2825	2825	2825	2825	0
67	20240117	195000	4814685	2825	2825	2825	2825	0
68	20240117	194900	4814685	2825	2825	2825	2825	0
69	20240117	194800	4814685	2825	2825	2825	2825	0
70	20240117	194700	4814685	2825	2825	2825	2825	0
71	20240117	194600	4814685	2825	2825	2825	2825	0
72	20240117	194500	4814685	2825	2825	2825	2825	0
73	20240117	194400	4814685	2825	2825	2825	2825	0
74	20240117	194300	4814685	2825	2825	2825	2825	0
75	20240117	194200	4814685	2825	2825	2825	2825	0
76	20240117	194100	4814685	2825	2825	2825	2825	0
77	20240117	194000	4814685	2825	2825	2825	2825	0
78	20240117	193900	4814685	2825	2825	2825	2825	0
79	20240117	193800	4814685	2825	2825	2825	2825	0
80	20240117	193700	4814685	2825	2825	2825	2825	0
81	20240117	193600	4814685	2825	2825	2825	2825	0
82	20240117	193500	4814685	2825	2825	2825	2825	0
83	20240117	193400	4814685	2825	2825	2825	2825	0
84	20240117	193300	4814685	2825	2825	2825	2825	0
85	20240117	193200	4814685	2825	2825	2825	2825	0
86	20240117	193100	4814685	2825	2825	2825	2825	0
87	20240117	193000	4814685	2825	2825	2825	2825	0
88	20240117	192900	4814685	2825	2825	2825	2825	0
89	20240117	192800	4814685	2825	2825	2825	2825	0
90	20240117	192700	4814685	2825	2825	2825	2825	0
91	20240117	192600	4814685	2825	2825	2825	2825	0
92	20240117	192500	4814685	2825	2825	2825	2825	152
93	20240117	192400	4814685	2825	2825	2825	2825	0
94	20240117	192300	4814685	2825	2825	2825	2825	0
95	20240117	192200	4814685	2825	2825	2825	2825	0
96	20240117	192100	4814685	2825	2825	2825	2825	0
97	20240117	192000	4814685	2825	2825	2825	2825	0
98	20240117	191900	4814685	2825	2825	2825	2825	0
99	20240117	191800	4814685	2825	2825	2825	2825	0
100	20240117	191700	4814685	2825	2825	2825	2825	0
101	20240117	191600	4814685	2825	2825	2825	2825	0
102	20240117	191500	4814685	2825	2825	2825	2825	0
103	20240117	191400	4814685	2825	2825	2825	2825	0
104	20240117	191300	4814685	2825	2825	2825	2825	0
105	20240117	191200	4814685	2825	2825	2825	2825	0
106	20240117	191100	4814685	2825	2825	2825	2825	0
107	20240117	191000	4814685	2825	2825	2825	2825	0
108	20240117	190900	4814685	2825	2825	2825	2825	0
109	20240117	190800	4814685	2825	2825	2825	2825	0
110	20240117	190700	4814685	2825	2825	2825	2825	0
111	20240117	190600	4814685	2825	2825	2825	2825	0
112	20240117	190500	4814685	2825	2825	2825	2825	0
113	20240117	190400	4814685	2825	2825	2825	2825	0
114	20240117	190300	4814685	2825	2825	2825	2825	0
115	20240117	190200	4814685	2825	2825	2825	2825	0
116	20240117	190100	4814685	2825	2825	2825	2825	0
117	20240117	190000	4814685	2825	2825	2825	2825	0
118	20240117	185900	4814685	2825	2825	2825	2825	0
119	20240117	185800	4814685	2825	2825	2825	2825	0
120	20240117	185700	4814685	2825	2825	2825	2825	0
121	20240117	185600	4814685	2825	2825	2825	2825	0
122	20240117	185500	4814685	2825	2825	2825	2825	152
123	20240117	185400	4814685	2825	2825	2825	2825	0
124	20240117	185300	4814685	2825	2825	2825	2825	0
125	20240117	185200	4814685	2825	2825	2825	2825	0
126	20240117	185100	4814685	2825	2825	2825	2825	0
127	20240117	185000	4814685	2825	2825	2825	2825	0
128	20240117	184900	4814685	2825	2825	2825	2825	0
129	20240117	184800	4814685	2825	2825	2825	2825	0
130	20240117	184700	4814685	2825	2825	2825	2825	0
131	20240117	184600	4814685	2825	2825	2825	2825	0
132	20240117	184500	4814685	2825	2825	2825	2825	0
133	20240117	184400	4814685	2825	2825	2825	2825	0
134	20240117	184300	4814685	2825	2825	2825	2825	0
135	20240117	184200	4814685	2825	2825	2825	2825	0
136	20240117	184100	4814685	2825	2825	2825	2825	0
137	20240117	184000	4814685	2825	2825	2825	2825	0
138	20240117	183900	4814685	2825	2825	2825	2825	0
139	20240117	183800	4814685	2825	2825	2825	2825	0
140	20240117	183700	4814685	2825	2825	2825	2825	0
141	20240117	183600	4814685	2825	2825	2825	2825	0
142	20240117	183500	4814685	2825	2825	2825	2825	0
143	20240117	183400	4814685	2825	2825	2825	2825	0
144	20240117	183300	4814685	2825	2825	2825	2825	0
145	20240117	183200	4814685	2825	2825	2825	2825	0
146	20240117	183100	4814685	2825	2825	2825	2825	0
147	20240117	183000	4814685	2825	2825	2825	2825	0
148	20240117	182900	4814685	2825	2825	2825	2825	0
149	20240117	182800	4814685	2825	2825	2825	2825	0
150	20240117	182700	4814685	2825	2825	2825	2825	0
151	20240117	182600	4814685	2825	2825	2825	2825	0
152	20240117	182500	4814685	2825	2825	2825	2825	152
153	20240117	182400	4814685	2825	2825	2825	2825	0
154	20240117	182300	4814685	2825	2825	2825	2825	0
155	20240117	182200	4814685	2825	2825	2825	2825	0
156	20240117	182100	4814685	2825	2825	2825	2825	0
157	20240117	182000	4814685	2825	2825	2825	2825	0
158	20240117	181900	4814685	2825	2825	2825	2825	0
159	20240117	181800	4814685	2825	2825	2825	2825	0
160	20240117	181700	4814685	2825	2825	2825	2825	0
161	20240117	181600	4814685	2825	2825	2825	2825	0
162	20240117	181500	4814685	2825	2825	2825	2825	0
163	20240117	181400	4814685	2825	2825	2825	2825	0
164	20240117	181300	4814685	2825	2825	2825	2825	0
165	20240117	181200	4814685	2825	2825	2825	2825	0
166	20240117	181100	4814685	2825	2825	2825	2825	0
167	20240117	181000	4814685	2825	2825	2825	2825	0
168	20240117	180900	4814685	2825	2825	2825	2825	0
169	20240117	180800	4814685	2825	2825	2825	2825	0
170	20240117	180700	4814685	2825	2825	2825	2825	0
171	20240117	180600	4814685	2825	2825	2825	2825	0
172	20240117	180500	4814685	2825	2825	2825	2825	0
173	20240117	180400	4814685	2825	2825	2825	2825	0
174	20240117	180300	4814685	2825	2825	2825	2825	0
175	20240117	180200	4814685	2825	2825	2825	2825	0
176	20240117	180100	4814685	2825	2825	2825	2825	0
177	20240117	180000	4814685	2825	2825	2825	2825	0
178	20240117	175900	4814685	2825	2825	2825	2825	0
179	20240117	175800	4814685	2825	2825	2825	2825	0
180	20240117	175700	4814685	2825	2825	2825	2825	0
181	20240117	175600	4814685	2825	2825	2825	2825	0
182	20240117	175500	4814685	2825	2825	2825	2825	152
183	20240117	175400	4814685	2825	2825	2825	2825	0
184	20240117	175300	4814685	2825	2825	2825	2825	0
185	20240117	175200	4814685	2825	2825	2825	2825	0
186	20240117	175100	4814685	2825	2825	2825	2825	0
187	20240117	175000	4814685	2825	2825	2825	2825	0
188	20240117	174900	4814685	2825	2825	2825	2825	0
189	20240117	174800	4814685	2825	2825	2825	2825	0
190	20240117	174700	4814685	2825	2825	2825	2825	0
191	20240117	174600	4814685	2825	2825	2825	2825	0
192	20240117	174500	4814685	2825	2825	2825	2825	0
193	20240117	174400	4814685	2825	2825	2825	2825	0
194	20240117	174300	4814685	2825	2825	2825	2825	0
195	20240117	174200	4814685	2825	2825	2825	2825	0
196	20240117	174100	4814685	2825	2825	2825	2825	0
197	20240117	174000	4814685	2825	2825	2825	2825	0
198	20240117	173900	4814685	2825	2825	2825	2825	0
199	20240117	173800	4814685	2825	2825	2825	2825	0
200	20240117	173700	4814685	2825	2825	2825	2825	0
201	20240117	173600	4814685	2825	2825	2825	2825	0
202	20240117	173500	4814685	2825	2825	2825	2825	0
203	20240117	173400	4814685	2825	2825	2825	2825	0
204	20240117	173300	4814685	2825	2825	2825	2825	0
205	20240117	173200	4814685	2825	2825	2825	2825	0
206	20240117	173100	4814685	2825	2825	2825	2825	0
207	20240117	173000	4814685	2825	2825	2825	2825	0
208	20240117	172900	4814685	2825	2825	2825	2825	0
209	20240117	172800	4814685	2825	2825	2825	2825	0
210	20240117	172700	4814685	2825	2825	2825	2825	0
211	20240117	172600	4814685	2825	2825	2825	2825	0
212	20240117	172500	4814685	2825	2825	2825	2825	152
213	20240117	172400	4814685	2825	2825	2825	2825	0
214	20240117	172300	4814685	2825	2825	2825	2825	0
215	20240117	172200	4814685	2825	2825	2825	2825	0
216	20240117	172100	4814685	2825	2825	2825	2825	0
217	20240117	172000	4814685	2825	2825	2825	2825	0
218	20240117	171900	4814685	2825	2825	2825	2825	0
219	20240117	171800	4814685	2825	2825	2825	2825	0
220	20240117	171700	4814685	2825	2825	2825	2825	0
221	20240117	171600	4814685	2825	2825	2825	2825	0
222	20240117	171500	4814685	2825	2825	2825	2825	0
223	20240117	171400	4814685	2825	2825	2825	2825	0
224	20240117	171300	4814685	2825	2825	2825	2825	0
225	20240117	171200	4814685	2825	2825	2825	2825	0
226	20240117	171100	4814685	2825	2825	2825	2825	0
227	20240117	171000	4814685	2825	2825	2825	2825	0
228	20240117	170900	4814685	2825	2825	2825	2825	0
229	20240117	170800	4814685	2825	2825	2825	2825	0
230	20240117	170700	4814685	2825	2825	2825	2825	0
231	20240117	170600	4814685	2825	2825	2825	2825	0
232	20240117	170500	4814685	2825	2825	2825	2825	0
233	20240117	170400	4814685	2825	2825	2825	2825	0
234	20240117	170300	4814685	2825	2825	2825	2825	0
235	20240117	170200	4814685	2825	2825	2825	2825	0
236	20240117	170100	4814685	2825	2825	2825	2825	0
237	20240117	170000	4814685	2825	2825	2825	2825	0
238	20240117	165900	4814685	2825	2825	2825	2825	0
239	20240117	165800	4814685	2825	2825	2825	2825	0
240	20240117	165700	4814685	2825	2825	2825	2825	0
241	20240117	165600	4814685	2825	2825	2825	2825	0
242	20240117	165500	4814685	2825	2825	2825	2825	152
243	20240117	165400	4814685	2825	2825	2825	2825	0
244	20240117	165300	4814685	2825	2825	2825	2825	0
245	20240117	165200	4814685	2825	2825	2825	2825	0
246	20240117	165100	4814685	2825	2825	2825	2825	0
247	20240117	165000	4814685	2825	2825	2825	2825	0
248	20240117	164900	4814685	2825	2825	2825	2825	0
249	20240117	164800	4814685	2825	2825	2825	2825	0
250	20240117	164700	4814685	2825	2825	2825	2825	0
251	20240117	164600	4814685	2825	2825	2825	2825	0
252	20240117	164500	4814685	2825	2825	2825	2825	0
253	20240117	164400	4814685	2825	2825	2825	2825	0
254	20240117	164300	4814685	2825	2825	2825	2825	0
255	20240117	164200	4814685	2825	2825	2825	2825	0
256	20240117	164100	4814685	2825	2825	2825	2825	0
257	20240117	164000	4814685	2825	2825	2825	2825	0
258	20240117	163900	4814685	2825	2825	2825	2825	0
259	20240117	163800	4814685	2825	2825	2825	2825	0
260	20240117	163700	4814685	2825	2825	2825	2825	0
261	20240117	163600	4814685	2825	2825	2825	2825	0
262	20240117	163500	4814685	2825	2825	2825	2825	0
263	20240117	163400	4814685	2825	2825	2825	2825	0
264	20240117	163300	4814685	2825	2825	2825	2825	0
265	20240117	163200	4814685	2825	2825	2825	2825	0
266	20240117	163100	4814685	2825	2825	2825	2825	0
267	20240117	163000	4814685	2825	2825	2825	2825	0
268	20240117	162900	4814685	2825	2825	2825	2825	0
269	20240117	162800	4814685	2825	2825	2825	2825	0
270	20240117	162700	4814685	2825	2825	2825	2825	0
271	20240117	162600	4814685	2825	2825	2825	2825	0
272	20240117	162500	4814685	2825	2825	2825	2825	152
273	20240117	162400	4814685	2825	2825	2825	2825	0
274	20240117	162300	4814685	2825	2825	2825	2825	0
275	20240117	162200	4814685	2825	2825	2825	2825	0
276	20240117	162100	4814685	2825	2825	2825	2825	0
277	20240117	162000	4814685	2825	2825	2825	2825	0
278	20240117	161900	4814685	2825	2825	2825	2825	0
279	20240117	161800	4814685	2825	2825	2825	2825	0
280	20240117	161700	4814685	2825	2825	2825	2825	0
281	20240117	161600	4814685	2825	2825	2825	2825	0
282	20240117	161500	4814685	2825	2825	2825	2825	0
283	20240117	161400	4814685	2825	2825	2825	2825	0
284	20240117	161300	4814685	2825	2825	2825	2825	0
285	20240117	161200	4814685	2825	2825	2825	2825	0
286	20240117	161100	4814685	2825	2825	2825	2825	0
287	20240117	161000	4814685	2825	2825	2825	2825	0
288	20240117	160900	4814685	2825	2825	2825	2825	0
289	20240117	160800	4814685	2825	2825	2825	2825	0
290	20240117	160700	4814685	2825	2825	2825	2825	0
291	20240117	160600	4814685	2825	2825	2825	2825	0
292	20240117	160500	4814685	2825	2825	2825	2825	0
293	20240117	160400	4814685	2825	2825	2825	2825	0
294	20240117	160300	4814685	2825	2825	2825	2825	0
295	20240117	160200	4814685	2825	2825	2825	2825	0
296	20240117	160100	4814685	2825	2825	2825	2825	0
297	20240117	160000	4814685	2825	2825	2825	2825	0
298	20240117	155900	4814685	2825	2825	2825	2825	0
299	20240117	155800	4814685	2825	2825	2825	2825	0
300	20240117	155700	4814685	2825	2825	2825	2825	0
301	20240117	155600	4814685	2825	2825	2825	2825	0
302	20240117	155500	4814685	2825	2825	2825	2825	152
303	20240117	155400	4814685	2825	2825	2825	2825	0
304	20240117	155300	4814685	2825	2825	2825	2825	0
305	20240117	155200	4814685	2825	2825	2825	2825	0
306	20240117	155100	4814685	2825	2825	2825	2825	0
307	20240117	155000	4814685	2825	2825	2825	2825	0
308	20240117	154900	4814685	2825	2825	2825	2825	0
309	20240117	154800	4814685	2825	2825	2825	2825	0
310	20240117	154700	4814685	2825	2825	2825	2825	0
311	20240117	154600	4814685	2825	2825	2825	2825	0
312	20240117	154500	4814685	2825	2825	2825	2825	0
313	20240117	154400	4814685	2825	2825	2825	2825	0
314	20240117	154300	4814685	2825	2825	2825	2825	0
315	20240117	154200	4814685	2825	2825	2825	2825	0
316	20240117	154100	4814685	2825	2825	2825	2825	0
317	20240117	154000	4814685	2825	2825	2825	2825	0
318	20240117	153900	4814685	2825	2825	2825	2825	0
319	20240117	153800	4814685	2825	2825	2825	2825	0
320	20240117	153700	4814685	2825	2825	2825	2825	0
321	20240117	153600	4814685	2825	2825	2825	2825	0
322	20240117	153500	4814685	2825	2825	2825	2825	0
323	20240117	153400	4814685	2825	2825	2825	2825	0
324	20240117	153300	4814685	2825	2825	2825	2825	0
325	20240117	153200	4814685	2825	2825	2825	2825	0
326	20240117	153100	4814685	2825	2825	2825	2825	0
327	20240117	153000	4814685	2825	2825	2825	2825	0
328	20240117	152900	4814685	2825	2825	2825	2825	0
329	20240117	152800	4814685	2825	2825	2825	2825	0
330	20240117	152700	4814685	2825	2825	2825	2825	0
331	20240117	152600	4814685	2825	2825	2825	2825	0
332	20240117	152500	4814685	2825	2825	2825	2825	0
333	20240117	152400	4814685	2825	2825	2825	2825	0
334	20240117	152300	4814685	2825	2825	2825	2825	0
335	20240117	152200	4814685	2825	2825	2825	2825	0
336	20240117	152100	4814685	2825	2825	2825	2825	0
337	20240117	152000	4814685	2825	2825	2825	2825	0
338	20240117	151900	4814685	2825	2825	2825	2825	0
339	20240117	151800	4814685	2825	2825	2825	2825	0
340	20240117	151700	4814685	2825	2825	2825	2825	0
341	20240117	151600	4814685	2825	2825	2825	2825	0
342	20240117	151500	4814685	2825	2825	2825	2825	0
343	20240117	151400	4814685	2825	2825	2825	2825	0
344	20240117	151300	4814685	2825	2825	2825	2825	0
345	20240117	151200	4814685	2825	2825	2825	2825	152
346	20240117	151100	4385285	2820	2820	2820	2820	0
347	20240117	151000	4385285	2820	2820	2820	2820	0
348	20240117	150900	4385285	2820	2820	2820	2820	0
349	20240117	150800	4385285	2820	2820	2820	2820	0
350	20240117	150700	4385285	2820	2820	2820	2820	48
351	20240117	150600	4249925	2825	2825	2825	2825	0
352	20240117	150500	4249925	2825	2825	2825	2825	0
353	20240117	150400	4249925	2825	2825	2825	2825	0
354	20240117	150300	4249925	2825	2825	2825	2825	0
355	20240117	150200	4249925	2825	2825	2825	2825	0
356	20240117	150100	4249925	2825	2825	2825	2825	0
357	20240117	150000	4249925	2825	2825	2825	2825	0
358	20240117	145900	4249925	2825	2825	2825	2825	0
359	20240117	145800	4249925	2825	2825	2825	2825	0
360	20240117	145700	4249925	2825	2825	2825	2825	0
361	20240117	145600	4249925	2825	2825	2825	2825	0
362	20240117	145500	4249925	2825	2825	2825	2825	0
363	20240117	145400	4249925	2825	2825	2825	2825	0
364	20240117	145300	4249925	2825	2825	2825	2825	0
365	20240117	145200	4249925	2825	2825	2825	2825	0
366	20240117	145100	4249925	2825	2825	2825	2825	0
367	20240117	145000	4249925	2825	2825	2825	2825	0
368	20240117	144900	4249925	2825	2825	2825	2825	0
369	20240117	144800	4249925	2825	2825	2825	2825	0
370	20240117	144700	4249925	2825	2825	2825	2825	0
371	20240117	144600	4249925	2825	2825	2825	2825	0
372	20240117	144500	4249925	2825	2825	2825	2825	0
373	20240117	144400	4249925	2825	2825	2825	2825	0
374	20240117	144300	4249925	2825	2825	2825	2825	0
375	20240117	144200	4249925	2825	2825	2825	2825	0
376	20240117	144100	4249925	2825	2825	2825	2825	0
377	20240117	144000	4249925	2825	2825	2825	2825	0
378	20240117	143900	4249925	2825	2825	2825	2825	0
379	20240117	143800	4249925	2825	2825	2825	2825	0
380	20240117	143700	4249925	2825	2825	2825	2825	0
381	20240117	143600	4249925	2825	2825	2825	2825	0
382	20240117	143500	4249925	2825	2825	2825	2825	0
383	20240117	143400	4249925	2825	2825	2825	2825	0
384	20240117	143300	4249925	2825	2825	2825	2825	0
385	20240117	143200	4249925	2825	2825	2825	2825	0
386	20240117	143100	4249925	2825	2825	2825	2825	0
387	20240117	143000	4249925	2825	2825	2825	2825	0
388	20240117	142900	4249925	2825	2825	2825	2825	0
389	20240117	142800	4249925	2825	2825	2825	2825	0
390	20240117	142700	4249925	2825	2825	2825	2825	0
391	20240117	142600	4249925	2825	2825	2825	2825	0
392	20240117	142500	4249925	2825	2825	2825	2825	0
393	20240117	142400	4249925	2825	2825	2825	2825	0
394	20240117	142300	4249925	2825	2825	2825	2825	0
395	20240117	142200	4249925	2825	2825	2825	2825	0
396	20240117	142100	4249925	2825	2825	2825	2825	0
397	20240117	142000	4249925	2825	2825	2825	2825	0
398	20240117	141900	4249925	2825	2825	2825	2825	0
399	20240117	141800	4249925	2825	2825	2825	2825	0
400	20240117	141700	4249925	2825	2825	2825	2825	0
401	20240117	141600	4249925	2825	2825	2825	2825	0
402	20240117	141500	4249925	2825	2825	2825	2825	0
403	20240117	141400	4249925	2825	2825	2825	2825	0
404	20240117	141300	4249925	2825	2825	2825	2825	1
405	20240117	141200	4247100	2800	2800	2800	2800	0
406	20240117	141100	4247100	2800	2800	2800	2800	0
407	20240117	141000	4247100	2800	2800	2800	2800	0
408	20240117	140900	4247100	2800	2800	2800	2800	0
409	20240117	140800	4247100	2800	2800	2800	2800	0
410	20240117	140700	4247100	2800	2800	2800	2800	0
411	20240117	140600	4247100	2800	2800	2800	2800	0
412	20240117	140500	4247100	2800	2800	2800	2800	251
413	20240117	140400	3544300	2800	2800	2800	2800	0
414	20240117	140300	3544300	2800	2800	2800	2800	0
415	20240117	140200	3544300	2800	2800	2800	2800	0
416	20240117	140100	3544300	2800	2800	2800	2800	49
417	20240117	140000	3407100	2820	2815	2820	2815	200
418	20240117	135900	2843850	2760	2760	2760	2760	0
419	20240117	135800	2843850	2760	2760	2760	2760	0
420	20240117	135700	2843850	2760	2760	2760	2760	0
421	20240117	135600	2843850	2760	2760	2760	2760	0
422	20240117	135500	2843850	2760	2760	2760	2760	0
423	20240117	135400	2843850	2760	2760	2760	2760	0
424	20240117	135300	2843850	2760	2760	2760	2760	0
425	20240117	135200	2843850	2760	2760	2760	2760	0
426	20240117	135100	2843850	2760	2760	2760	2760	0
427	20240117	135000	2843850	2760	2760	2760	2760	0
428	20240117	134900	2843850	2760	2760	2760	2760	0
429	20240117	134800	2843850	2760	2760	2760	2760	0
430	20240117	134700	2843850	2760	2760	2760	2760	0
431	20240117	134600	2843850	2760	2760	2760	2760	0
432	20240117	134500	2843850	2760	2760	2760	2760	0
433	20240117	134400	2843850	2760	2760	2760	2760	0
434	20240117	134300	2843850	2760	2760	2760	2760	0
435	20240117	134200	2843850	2760	2760	2760	2760	0
436	20240117	134100	2843850	2760	2760	2760	2760	0
437	20240117	134000	2843850	2760	2760	2760	2760	0
438	20240117	133900	2843850	2760	2760	2760	2760	0
439	20240117	133800	2843850	2760	2760	2760	2760	0
440	20240117	133700	2843850	2760	2760	2760	2760	0
441	20240117	133600	2843850	2760	2760	2760	2760	0
442	20240117	133500	2843850	2760	2760	2760	2760	0
443	20240117	133400	2843850	2760	2760	2760	2760	1
444	20240117	133300	2841090	2830	2830	2830	2830	0
445	20240117	133200	2841090	2830	2830	2830	2830	1
446	20240117	133100	2838260	2760	2760	2760	2760	0
447	20240117	133000	2838260	2760	2760	2760	2760	0
448	20240117	132900	2838260	2760	2760	2760	2760	0
449	20240117	132800	2838260	2760	2760	2760	2760	0
450	20240117	132700	2838260	2760	2760	2760	2760	0
451	20240117	132600	2838260	2760	2760	2760	2760	0
452	20240117	132500	2838260	2760	2760	2760	2760	0
453	20240117	132400	2838260	2760	2760	2760	2760	0
454	20240117	132300	2838260	2760	2760	2760	2760	0
455	20240117	132200	2838260	2760	2760	2760	2760	100
456	20240117	132100	2562260	2750	2750	2750	2750	0
457	20240117	132000	2562260	2750	2750	2750	2750	0
458	20240117	131900	2562260	2750	2750	2750	2750	0
459	20240117	131800	2562260	2750	2750	2750	2750	0
460	20240117	131700	2562260	2750	2750	2750	2750	0
461	20240117	131600	2562260	2750	2750	2750	2750	0
462	20240117	131500	2562260	2750	2750	2750	2750	0
463	20240117	131400	2562260	2750	2750	2750	2750	0
464	20240117	131300	2562260	2750	2750	2750	2750	0
465	20240117	131200	2562260	2750	2750	2750	2750	0
466	20240117	131100	2562260	2750	2750	2750	2750	0
467	20240117	131000	2562260	2750	2750	2750	2750	0
468	20240117	130900	2562260	2750	2750	2750	2750	0
469	20240117	130800	2562260	2750	2750	2750	2750	0
470	20240117	130700	2562260	2750	2750	2750	2750	0
471	20240117	130600	2562260	2750	2750	2750	2750	0
472	20240117	130500	2562260	2750	2750	2750	2750	0
473	20240117	130400	2562260	2750	2750	2750	2750	0
474	20240117	130300	2562260	2750	2750	2750	2750	0
475	20240117	130200	2562260	2750	2750	2750	2750	0
476	20240117	130100	2562260	2750	2750	2750	2750	0
477	20240117	130000	2562260	2750	2750	2750	2750	0
478	20240117	125900	2562260	2750	2750	2750	2750	0
479	20240117	125800	2562260	2750	2750	2750	2750	0
480	20240117	125700	2562260	2750	2750	2750	2750	49
481	20240117	125600	2427510	2750	2750	2750	2750	0
482	20240117	125500	2427510	2750	2750	2750	2750	0
483	20240117	125400	2427510	2750	2750	2750	2750	0
484	20240117	125300	2427510	2750	2750	2750	2750	0
485	20240117	125200	2427510	2750	2750	2750	2750	0
486	20240117	125100	2427510	2750	2750	2750	2750	0
487	20240117	125000	2427510	2750	2750	2750	2750	0
488	20240117	124900	2427510	2750	2750	2750	2750	0
489	20240117	124800	2427510	2750	2750	2750	2750	0
490	20240117	124700	2427510	2750	2750	2750	2750	0
491	20240117	124600	2427510	2750	2750	2750	2750	0
492	20240117	124500	2427510	2750	2750	2750	2750	0
493	20240117	124400	2427510	2750	2750	2750	2750	0
494	20240117	124300	2427510	2750	2750	2750	2750	0
495	20240117	124200	2427510	2750	2750	2750	2750	0
496	20240117	124100	2427510	2750	2755	2755	2750	751
497	20240117	124000	361010	2860	2860	2860	2860	0
498	20240117	123900	361010	2860	2860	2860	2860	0
499	20240117	123800	361010	2860	2860	2860	2860	0
500	20240117	123700	361010	2860	2860	2860	2860	0
501	20240117	123600	361010	2860	2860	2860	2860	0
502	20240117	123500	361010	2860	2860	2860	2860	0
503	20240117	123400	361010	2860	2860	2860	2860	0
504	20240117	123300	361010	2860	2860	2860	2860	0
505	20240117	123200	361010	2860	2860	2860	2860	0
506	20240117	123100	361010	2860	2860	2860	2860	0
507	20240117	123000	361010	2860	2860	2860	2860	0
508	20240117	122900	361010	2860	2860	2860	2860	0
509	20240117	122800	361010	2860	2860	2860	2860	0
510	20240117	122700	361010	2860	2860	2860	2860	0
511	20240117	122600	361010	2860	2860	2860	2860	0
512	20240117	122500	361010	2860	2860	2860	2860	0
513	20240117	122400	361010	2860	2860	2860	2860	0
514	20240117	122300	361010	2860	2860	2860	2860	0
515	20240117	122200	361010	2860	2860	2860	2860	0
516	20240117	122100	361010	2860	2860	2860	2860	0
517	20240117	122000	361010	2860	2860	2860	2860	0
518	20240117	121900	361010	2860	2860	2860	2860	0
519	20240117	121800	361010	2860	2860	2860	2860	0
520	20240117	121700	361010	2860	2860	2860	2860	0
521	20240117	121600	361010	2860	2860	2860	2860	0
522	20240117	121500	361010	2860	2860	2860	2860	0
523	20240117	121400	361010	2860	2860	2860	2860	0
524	20240117	121300	361010	2860	2860	2860	2860	0
525	20240117	121200	361010	2860	2860	2860	2860	0
526	20240117	121100	361010	2860	2860	2860	2860	0
527	20240117	121000	361010	2860	2860	2860	2860	0
528	20240117	120900	361010	2860	2860	2860	2860	0
529	20240117	120800	361010	2860	2860	2860	2860	0
530	20240117	120700	361010	2860	2860	2860	2860	0
531	20240117	120600	361010	2860	2860	2860	2860	0
532	20240117	120500	361010	2860	2860	2860	2860	0
533	20240117	120400	361010	2860	2860	2860	2860	0
534	20240117	120300	361010	2860	2860	2860	2860	0
535	20240117	120200	361010	2860	2860	2860	2860	0
536	20240117	120100	361010	2860	2860	2860	2860	0
537	20240117	120000	361010	2860	2860	2860	2860	0
538	20240117	115900	361010	2860	2860	2860	2860	0
539	20240117	115800	361010	2860	2860	2860	2860	0
540	20240117	115700	361010	2860	2860	2860	2860	0
541	20240117	115600	361010	2860	2860	2860	2860	0
542	20240117	115500	361010	2860	2860	2860	2860	0
543	20240117	115400	361010	2860	2860	2860	2860	0
544	20240117	115300	361010	2860	2860	2860	2860	0
545	20240117	115200	361010	2860	2860	2860	2860	0
546	20240117	115100	361010	2860	2860	2860	2860	0
547	20240117	115000	361010	2860	2860	2860	2860	0
548	20240117	114900	361010	2860	2860	2860	2860	0
549	20240117	114800	361010	2860	2860	2860	2860	0
550	20240117	114700	361010	2860	2860	2860	2860	0
551	20240117	114600	361010	2860	2860	2860	2860	0
552	20240117	114500	361010	2860	2860	2860	2860	0
553	20240117	114400	361010	2860	2860	2860	2860	0
554	20240117	114300	361010	2860	2860	2860	2860	0
555	20240117	114200	361010	2860	2860	2860	2860	0
556	20240117	114100	361010	2860	2860	2860	2860	0
557	20240117	114000	361010	2860	2860	2860	2860	0
558	20240117	113900	361010	2860	2860	2860	2860	0
559	20240117	113800	361010	2860	2860	2860	2860	0
560	20240117	113700	361010	2860	2860	2860	2860	0
561	20240117	113600	361010	2860	2860	2860	2860	0
562	20240117	113500	361010	2860	2860	2860	2860	0
563	20240117	113400	361010	2860	2860	2860	2860	0
564	20240117	113300	361010	2860	2860	2860	2860	0
565	20240117	113200	361010	2860	2860	2860	2860	0
566	20240117	113100	361010	2860	2860	2860	2860	0
567	20240117	113000	361010	2860	2860	2860	2860	0
568	20240117	112900	361010	2860	2860	2860	2860	0
569	20240117	112800	361010	2860	2860	2860	2860	0
570	20240117	112700	361010	2860	2860	2860	2860	0
571	20240117	112600	361010	2860	2860	2860	2860	0
572	20240117	112500	361010	2860	2860	2860	2860	0
573	20240117	112400	361010	2860	2860	2860	2860	0
574	20240117	112300	361010	2860	2860	2860	2860	0
575	20240117	112200	361010	2860	2860	2860	2860	0
576	20240117	112100	361010	2860	2860	2860	2860	0
577	20240117	112000	361010	2860	2860	2860	2860	0
578	20240117	111900	361010	2860	2860	2860	2860	0
579	20240117	111800	361010	2860	2860	2860	2860	0
580	20240117	111700	361010	2860	2860	2860	2860	0
581	20240117	111600	361010	2860	2860	2860	2860	0
582	20240117	111500	361010	2860	2860	2860	2860	0
583	20240117	111400	361010	2860	2860	2860	2860	0
584	20240117	111300	361010	2860	2860	2860	2860	0
585	20240117	111200	361010	2860	2860	2860	2860	0
586	20240117	111100	361010	2860	2860	2860	2860	0
587	20240117	111000	361010	2860	2860	2860	2860	0
588	20240117	110900	361010	2860	2860	2860	2860	0
589	20240117	110800	361010	2860	2860	2860	2860	0
590	20240117	110700	361010	2860	2860	2860	2860	0
591	20240117	110600	361010	2860	2860	2860	2860	0
592	20240117	110500	361010	2860	2860	2860	2860	0
593	20240117	110400	361010	2860	2860	2860	2860	0
594	20240117	110300	361010	2860	2860	2860	2860	0
595	20240117	110200	361010	2860	2860	2860	2860	0
596	20240117	110100	361010	2860	2860	2860	2860	0
597	20240117	110000	361010	2860	2860	2860	2860	0
598	20240117	105900	361010	2860	2860	2860	2860	0
599	20240117	105800	361010	2860	2860	2860	2860	0
600	20240117	105700	361010	2860	2860	2860	2860	0
601	20240117	105600	361010	2860	2860	2860	2860	0
602	20240117	105500	361010	2860	2860	2860	2860	0
603	20240117	105400	361010	2860	2860	2860	2860	0
604	20240117	105300	361010	2860	2860	2860	2860	0
605	20240117	105200	361010	2860	2860	2860	2860	0
606	20240117	105100	361010	2860	2860	2860	2860	0
607	20240117	105000	361010	2860	2860	2860	2860	0
608	20240117	104900	361010	2860	2860	2860	2860	0
609	20240117	104800	361010	2860	2860	2860	2860	0
610	20240117	104700	361010	2860	2860	2860	2860	0
611	20240117	104600	361010	2860	2860	2860	2860	0
612	20240117	104500	361010	2860	2860	2860	2860	0
613	20240117	104400	361010	2860	2860	2860	2860	0
614	20240117	104300	361010	2860	2860	2860	2860	0
615	20240117	104200	361010	2860	2860	2860	2860	0
616	20240117	104100	361010	2860	2860	2860	2860	0
617	20240117	104000	361010	2860	2860	2860	2860	0
618	20240117	103900	361010	2860	2860	2860	2860	0
619	20240117	103800	361010	2860	2860	2860	2860	1
620	20240117	103700	358150	2755	2755	2755	2755	0
621	20240117	103600	358150	2755	2755	2755	2755	0
622	20240117	103500	358150	2755	2755	2755	2755	0
623	20240117	103400	358150	2755	2755	2755	2755	0
624	20240117	103300	358150	2755	2755	2755	2755	0
625	20240117	103200	358150	2755	2755	2755	2755	0
626	20240117	103100	358150	2755	2755	2755	2755	0
627	20240117	103000	358150	2755	2755	2755	2755	0
628	20240117	102900	358150	2755	2755	2755	2755	0
629	20240117	102800	358150	2755	2755	2755	2755	0
630	20240117	102700	358150	2755	2755	2755	2755	0
631	20240117	102600	358150	2755	2755	2755	2755	0
632	20240117	102500	358150	2755	2755	2755	2755	0
633	20240117	102400	358150	2755	2755	2755	2755	0
634	20240117	102300	358150	2755	2755	2755	2755	0
635	20240117	102200	358150	2755	2755	2755	2755	0
636	20240117	102100	358150	2755	2755	2755	2755	0
637	20240117	102000	358150	2755	2755	2755	2755	0
638	20240117	101900	358150	2755	2755	2755	2755	0
639	20240117	101800	358150	2755	2755	2755	2755	0
640	20240117	101700	358150	2755	2755	2755	2755	0
641	20240117	101600	358150	2755	2755	2755	2755	0
642	20240117	101500	358150	2755	2755	2755	2755	0
643	20240117	101400	358150	2755	2755	2755	2755	0
644	20240117	101300	358150	2755	2755	2755	2755	0
645	20240117	101200	358150	2755	2755	2755	2755	0
646	20240117	101100	358150	2755	2755	2755	2755	0
647	20240117	101000	358150	2755	2755	2755	2755	0
648	20240117	100900	358150	2755	2755	2755	2755	0
649	20240117	100800	358150	2755	2755	2755	2755	0
650	20240117	100700	358150	2755	2755	2755	2755	0
651	20240117	100600	358150	2755	2755	2755	2755	0
652	20240117	100500	358150	2755	2755	2755	2755	0
653	20240117	100400	358150	2755	2755	2755	2755	0
654	20240117	100300	358150	2755	2755	2755	2755	0
655	20240117	100200	358150	2755	2755	2755	2755	0
656	20240117	100100	358150	2755	2755	2755	2755	0
657	20240117	100000	358150	2755	2755	2755	2755	0
658	20240117	095900	358150	2755	2755	2755	2755	0
659	20240117	095800	358150	2755	2755	2755	2755	0
660	20240117	095700	358150	2755	2755	2755	2755	0
661	20240117	095600	358150	2755	2755	2755	2755	0
662	20240117	095500	358150	2755	2755	2755	2755	0
663	20240117	095400	358150	2755	2755	2755	2755	0
664	20240117	095300	358150	2755	2755	2755	2755	0
665	20240117	095200	358150	2755	2755	2755	2755	0
666	20240117	095100	358150	2755	2755	2755	2755	0
667	20240117	095000	358150	2755	2755	2755	2755	0
668	20240117	094900	358150	2755	2755	2755	2755	0
669	20240117	094800	358150	2755	2755	2755	2755	0
670	20240117	094700	358150	2755	2755	2755	2755	0
671	20240117	094600	358150	2755	2755	2755	2755	0
672	20240117	094500	358150	2755	2755	2755	2755	0
673	20240117	094400	358150	2755	2755	2755	2755	0
674	20240117	094300	358150	2755	2755	2755	2755	0
675	20240117	094200	358150	2755	2755	2755	2755	0
676	20240117	094100	358150	2755	2755	2755	2755	0
677	20240117	094000	358150	2755	2755	2755	2755	0
678	20240117	093900	358150	2755	2755	2755	2755	0
679	20240117	093800	358150	2755	2755	2755	2755	0
680	20240117	093700	358150	2755	2755	2755	2755	0
681	20240117	093600	358150	2755	2755	2755	2755	0
682	20240117	093500	358150	2755	2755	2755	2755	0
683	20240117	093400	358150	2755	2755	2755	2755	0
684	20240117	093300	358150	2755	2755	2755	2755	0
685	20240117	093200	358150	2755	2755	2755	2755	0
686	20240117	093100	358150	2755	2755	2755	2755	0
687	20240117	093000	358150	2755	2755	2755	2755	0
688	20240117	092900	358150	2755	2755	2755	2755	0
689	20240117	092800	358150	2755	2755	2755	2755	0
690	20240117	092700	358150	2755	2755	2755	2755	0
691	20240117	092600	358150	2755	2755	2755	2755	0
692	20240117	092500	358150	2755	2755	2755	2755	0
693	20240117	092400	358150	2755	2755	2755	2755	0
694	20240117	092300	358150	2755	2755	2755	2755	0
695	20240117	092200	358150	2755	2755	2755	2755	0
696	20240117	092100	358150	2755	2755	2755	2755	0
697	20240117	092000	358150	2755	2755	2755	2755	0
698	20240117	091900	358150	2755	2755	2755	2755	0
699	20240117	091800	358150	2755	2755	2755	2755	130
700	20240117	091700	0	2820	2820	2820	2820	0
701	20240117	091600	0	2820	2820	2820	2820	0
702	20240117	091500	0	2820	2820	2820	2820	0
703	20240117	091400	0	2820	2820	2820	2820	0
704	20240117	091300	0	2820	2820	2820	2820	0
705	20240117	091200	0	2820	2820	2820	2820	0
706	20240117	091100	0	2820	2820	2820	2820	0
707	20240117	091000	0	2820	2820	2820	2820	0
708	20240117	090900	0	2820	2820	2820	2820	0
709	20240117	090800	0	2820	2820	2820	2820	0
710	20240117	090700	0	2820	2820	2820	2820	0
711	20240117	090600	0	2820	2820	2820	2820	0
712	20240117	090500	0	2820	2820	2820	2820	0
713	20240117	090400	0	2820	2820	2820	2820	0
714	20240117	090300	0	2820	2820	2820	2820	0
715	20240117	090200	0	2820	2820	2820	2820	0
716	20240117	090100	0	2820	2820	2820	2820	0
717	20240117	090000	0	2820	2820	2820	2820	0