KissMeData/173940/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	203200	30269325	2980	2980	2980	2980	886
3	20250122	203100	30269325	2980	2980	2980	2980	0
4	20250122	203000	30269325	2980	2980	2980	2980	0
5	20250122	202900	30269325	2980	2980	2980	2980	0
6	20250122	202800	30269325	2980	2980	2980	2980	0
7	20250122	202700	30269325	2980	2980	2980	2980	0
8	20250122	202600	30269325	2980	2980	2980	2980	0
9	20250122	202500	30269325	2980	2980	2980	2980	0
10	20250122	202400	30269325	2980	2980	2980	2980	0
11	20250122	202300	30269325	2980	2980	2980	2980	0
12	20250122	202200	30269325	2980	2980	2980	2980	0
13	20250122	202100	30269325	2980	2980	2980	2980	0
14	20250122	202000	30269325	2980	2980	2980	2980	0
15	20250122	201900	30269325	2980	2980	2980	2980	0
16	20250122	201800	30269325	2980	2980	2980	2980	0
17	20250122	201700	30269325	2980	2980	2980	2980	0
18	20250122	201600	30269325	2980	2980	2980	2980	0
19	20250122	201500	30269325	2980	2980	2980	2980	0
20	20250122	201400	30269325	2980	2980	2980	2980	0
21	20250122	201300	30269325	2980	2980	2980	2980	0
22	20250122	201200	30269325	2980	2980	2980	2980	0
23	20250122	201100	30269325	2980	2980	2980	2980	0
24	20250122	201000	30269325	2980	2980	2980	2980	0
25	20250122	200900	30269325	2980	2980	2980	2980	0
26	20250122	200800	30269325	2980	2980	2980	2980	0
27	20250122	200700	30269325	2980	2980	2980	2980	0
28	20250122	200600	30269325	2980	2980	2980	2980	0
29	20250122	200500	30269325	2980	2980	2980	2980	0
30	20250122	200400	30269325	2980	2980	2980	2980	0
31	20250122	200300	30269325	2980	2980	2980	2980	0
32	20250122	200200	30269325	2980	2980	2980	2980	886
33	20250122	200100	30269325	2980	2980	2980	2980	0
34	20250122	200000	30269325	2980	2980	2980	2980	0
35	20250122	195900	30269325	2980	2980	2980	2980	0
36	20250122	195800	30269325	2980	2980	2980	2980	0
37	20250122	195700	30269325	2980	2980	2980	2980	0
38	20250122	195600	30269325	2980	2980	2980	2980	0
39	20250122	195500	30269325	2980	2980	2980	2980	0
40	20250122	195400	30269325	2980	2980	2980	2980	0
41	20250122	195300	30269325	2980	2980	2980	2980	0
42	20250122	195200	30269325	2980	2980	2980	2980	0
43	20250122	195100	30269325	2980	2980	2980	2980	0
44	20250122	195000	30269325	2980	2980	2980	2980	0
45	20250122	194900	30269325	2980	2980	2980	2980	0
46	20250122	194800	30269325	2980	2980	2980	2980	0
47	20250122	194700	30269325	2980	2980	2980	2980	0
48	20250122	194600	30269325	2980	2980	2980	2980	0
49	20250122	194500	30269325	2980	2980	2980	2980	0
50	20250122	194400	30269325	2980	2980	2980	2980	0
51	20250122	194300	30269325	2980	2980	2980	2980	0
52	20250122	194200	30269325	2980	2980	2980	2980	0
53	20250122	194100	30269325	2980	2980	2980	2980	0
54	20250122	194000	30269325	2980	2980	2980	2980	0
55	20250122	193900	30269325	2980	2980	2980	2980	0
56	20250122	193800	30269325	2980	2980	2980	2980	0
57	20250122	193700	30269325	2980	2980	2980	2980	0
58	20250122	193600	30269325	2980	2980	2980	2980	0
59	20250122	193500	30269325	2980	2980	2980	2980	0
60	20250122	193400	30269325	2980	2980	2980	2980	0
61	20250122	193300	30269325	2980	2980	2980	2980	0
62	20250122	193200	30269325	2980	2980	2980	2980	886
63	20250122	193100	30269325	2980	2980	2980	2980	0
64	20250122	193000	30269325	2980	2980	2980	2980	0
65	20250122	192900	30269325	2980	2980	2980	2980	0
66	20250122	192800	30269325	2980	2980	2980	2980	0
67	20250122	192700	30269325	2980	2980	2980	2980	0
68	20250122	192600	30269325	2980	2980	2980	2980	0
69	20250122	192500	30269325	2980	2980	2980	2980	0
70	20250122	192400	30269325	2980	2980	2980	2980	0
71	20250122	192300	30269325	2980	2980	2980	2980	0
72	20250122	192200	30269325	2980	2980	2980	2980	0
73	20250122	192100	30269325	2980	2980	2980	2980	0
74	20250122	192000	30269325	2980	2980	2980	2980	0
75	20250122	191900	30269325	2980	2980	2980	2980	0
76	20250122	191800	30269325	2980	2980	2980	2980	0
77	20250122	191700	30269325	2980	2980	2980	2980	0
78	20250122	191600	30269325	2980	2980	2980	2980	0
79	20250122	191500	30269325	2980	2980	2980	2980	0
80	20250122	191400	30269325	2980	2980	2980	2980	0
81	20250122	191300	30269325	2980	2980	2980	2980	0
82	20250122	191200	30269325	2980	2980	2980	2980	0
83	20250122	191100	30269325	2980	2980	2980	2980	0
84	20250122	191000	30269325	2980	2980	2980	2980	0
85	20250122	190900	30269325	2980	2980	2980	2980	0
86	20250122	190800	30269325	2980	2980	2980	2980	0
87	20250122	190700	30269325	2980	2980	2980	2980	0
88	20250122	190600	30269325	2980	2980	2980	2980	0
89	20250122	190500	30269325	2980	2980	2980	2980	0
90	20250122	190400	30269325	2980	2980	2980	2980	0
91	20250122	190300	30269325	2980	2980	2980	2980	0
92	20250122	190200	30269325	2980	2980	2980	2980	886
93	20250122	190100	30269325	2980	2980	2980	2980	0
94	20250122	190000	30269325	2980	2980	2980	2980	0
95	20250122	185900	30269325	2980	2980	2980	2980	0
96	20250122	185800	30269325	2980	2980	2980	2980	0
97	20250122	185700	30269325	2980	2980	2980	2980	0
98	20250122	185600	30269325	2980	2980	2980	2980	0
99	20250122	185500	30269325	2980	2980	2980	2980	0
100	20250122	185400	30269325	2980	2980	2980	2980	0
101	20250122	185300	30269325	2980	2980	2980	2980	0
102	20250122	185200	30269325	2980	2980	2980	2980	0
103	20250122	185100	30269325	2980	2980	2980	2980	0
104	20250122	185000	30269325	2980	2980	2980	2980	0
105	20250122	184900	30269325	2980	2980	2980	2980	0
106	20250122	184800	30269325	2980	2980	2980	2980	0
107	20250122	184700	30269325	2980	2980	2980	2980	0
108	20250122	184600	30269325	2980	2980	2980	2980	0
109	20250122	184500	30269325	2980	2980	2980	2980	0
110	20250122	184400	30269325	2980	2980	2980	2980	0
111	20250122	184300	30269325	2980	2980	2980	2980	0
112	20250122	184200	30269325	2980	2980	2980	2980	0
113	20250122	184100	30269325	2980	2980	2980	2980	0
114	20250122	184000	30269325	2980	2980	2980	2980	0
115	20250122	183900	30269325	2980	2980	2980	2980	0
116	20250122	183800	30269325	2980	2980	2980	2980	0
117	20250122	183700	30269325	2980	2980	2980	2980	0
118	20250122	183600	30269325	2980	2980	2980	2980	0
119	20250122	183500	30269325	2980	2980	2980	2980	0
120	20250122	183400	30269325	2980	2980	2980	2980	0
121	20250122	183300	30269325	2980	2980	2980	2980	0
122	20250122	183200	30269325	2980	2980	2980	2980	886
123	20250122	183100	30269325	2980	2980	2980	2980	0
124	20250122	183000	30269325	2980	2980	2980	2980	0
125	20250122	182900	30269325	2980	2980	2980	2980	0
126	20250122	182800	30269325	2980	2980	2980	2980	0
127	20250122	182700	30269325	2980	2980	2980	2980	0
128	20250122	182600	30269325	2980	2980	2980	2980	0
129	20250122	182500	30269325	2980	2980	2980	2980	0
130	20250122	182400	30269325	2980	2980	2980	2980	0
131	20250122	182300	30269325	2980	2980	2980	2980	0
132	20250122	182200	30269325	2980	2980	2980	2980	0
133	20250122	182100	30269325	2980	2980	2980	2980	0
134	20250122	182000	30269325	2980	2980	2980	2980	0
135	20250122	181900	30269325	2980	2980	2980	2980	0
136	20250122	181800	30269325	2980	2980	2980	2980	0
137	20250122	181700	30269325	2980	2980	2980	2980	0
138	20250122	181600	30269325	2980	2980	2980	2980	0
139	20250122	181500	30269325	2980	2980	2980	2980	0
140	20250122	181400	30269325	2980	2980	2980	2980	0
141	20250122	181300	30269325	2980	2980	2980	2980	0
142	20250122	181200	30269325	2980	2980	2980	2980	0
143	20250122	181100	30269325	2980	2980	2980	2980	0
144	20250122	181000	30269325	2980	2980	2980	2980	0
145	20250122	180900	30269325	2980	2980	2980	2980	0
146	20250122	180800	30269325	2980	2980	2980	2980	0
147	20250122	180700	30269325	2980	2980	2980	2980	0
148	20250122	180600	30269325	2980	2980	2980	2980	0
149	20250122	180500	30269325	2980	2980	2980	2980	0
150	20250122	180400	30269325	2980	2980	2980	2980	0
151	20250122	180300	30269325	2980	2980	2980	2980	0
152	20250122	180200	30269325	2980	2980	2980	2980	886
153	20250122	180100	30269325	2980	2980	2980	2980	0
154	20250122	180000	30269325	2980	2980	2980	2980	0
155	20250122	175900	30269325	2980	2980	2980	2980	0
156	20250122	175800	30269325	2980	2980	2980	2980	0
157	20250122	175700	30269325	2980	2980	2980	2980	0
158	20250122	175600	30269325	2980	2980	2980	2980	0
159	20250122	175500	30269325	2980	2980	2980	2980	0
160	20250122	175400	30269325	2980	2980	2980	2980	0
161	20250122	175300	30269325	2980	2980	2980	2980	0
162	20250122	175200	30269325	2980	2980	2980	2980	0
163	20250122	175100	30269325	2980	2980	2980	2980	0
164	20250122	175000	30269325	2980	2980	2980	2980	0
165	20250122	174900	30269325	2980	2980	2980	2980	0
166	20250122	174800	30269325	2980	2980	2980	2980	0
167	20250122	174700	30269325	2980	2980	2980	2980	0
168	20250122	174600	30269325	2980	2980	2980	2980	0
169	20250122	174500	30269325	2980	2980	2980	2980	0
170	20250122	174400	30269325	2980	2980	2980	2980	0
171	20250122	174300	30269325	2980	2980	2980	2980	0
172	20250122	174200	30269325	2980	2980	2980	2980	0
173	20250122	174100	30269325	2980	2980	2980	2980	0
174	20250122	174000	30269325	2980	2980	2980	2980	0
175	20250122	173900	30269325	2980	2980	2980	2980	0
176	20250122	173800	30269325	2980	2980	2980	2980	0
177	20250122	173700	30269325	2980	2980	2980	2980	0
178	20250122	173600	30269325	2980	2980	2980	2980	0
179	20250122	173500	30269325	2980	2980	2980	2980	0
180	20250122	173400	30269325	2980	2980	2980	2980	0
181	20250122	173300	30269325	2980	2980	2980	2980	0
182	20250122	173200	30269325	2980	2980	2980	2980	886
183	20250122	173100	30269325	2980	2980	2980	2980	0
184	20250122	173000	30269325	2980	2980	2980	2980	0
185	20250122	172900	30269325	2980	2980	2980	2980	0
186	20250122	172800	30269325	2980	2980	2980	2980	0
187	20250122	172700	30269325	2980	2980	2980	2980	0
188	20250122	172600	30269325	2980	2980	2980	2980	0
189	20250122	172500	30269325	2980	2980	2980	2980	0
190	20250122	172400	30269325	2980	2980	2980	2980	0
191	20250122	172300	30269325	2980	2980	2980	2980	0
192	20250122	172200	30269325	2980	2980	2980	2980	0
193	20250122	172100	30269325	2980	2980	2980	2980	0
194	20250122	172000	30269325	2980	2980	2980	2980	0
195	20250122	171900	30269325	2980	2980	2980	2980	0
196	20250122	171800	30269325	2980	2980	2980	2980	0
197	20250122	171700	30269325	2980	2980	2980	2980	0
198	20250122	171600	30269325	2980	2980	2980	2980	0
199	20250122	171500	30269325	2980	2980	2980	2980	0
200	20250122	171400	30269325	2980	2980	2980	2980	0
201	20250122	171300	30269325	2980	2980	2980	2980	0
202	20250122	171200	30269325	2980	2980	2980	2980	0
203	20250122	171100	30269325	2980	2980	2980	2980	0
204	20250122	171000	30269325	2980	2980	2980	2980	0
205	20250122	170900	30269325	2980	2980	2980	2980	0
206	20250122	170800	30269325	2980	2980	2980	2980	0
207	20250122	170700	30269325	2980	2980	2980	2980	0
208	20250122	170600	30269325	2980	2980	2980	2980	0
209	20250122	170500	30269325	2980	2980	2980	2980	0
210	20250122	170400	30269325	2980	2980	2980	2980	0
211	20250122	170300	30269325	2980	2980	2980	2980	0
212	20250122	170200	30269325	2980	2980	2980	2980	886
213	20250122	170100	30269325	2980	2980	2980	2980	0
214	20250122	170000	30269325	2980	2980	2980	2980	0
215	20250122	165900	30269325	2980	2980	2980	2980	0
216	20250122	165800	30269325	2980	2980	2980	2980	0
217	20250122	165700	30269325	2980	2980	2980	2980	0
218	20250122	165600	30269325	2980	2980	2980	2980	0
219	20250122	165500	30269325	2980	2980	2980	2980	0
220	20250122	165400	30269325	2980	2980	2980	2980	0
221	20250122	165300	30269325	2980	2980	2980	2980	0
222	20250122	165200	30269325	2980	2980	2980	2980	0
223	20250122	165100	30269325	2980	2980	2980	2980	0
224	20250122	165000	30269325	2980	2980	2980	2980	0
225	20250122	164900	30269325	2980	2980	2980	2980	0
226	20250122	164800	30269325	2980	2980	2980	2980	0
227	20250122	164700	30269325	2980	2980	2980	2980	0
228	20250122	164600	30269325	2980	2980	2980	2980	0
229	20250122	164500	30269325	2980	2980	2980	2980	0
230	20250122	164400	30269325	2980	2980	2980	2980	0
231	20250122	164300	30269325	2980	2980	2980	2980	0
232	20250122	164200	30269325	2980	2980	2980	2980	0
233	20250122	164100	30269325	2980	2980	2980	2980	0
234	20250122	164000	30269325	2980	2980	2980	2980	0
235	20250122	163900	30269325	2980	2980	2980	2980	0
236	20250122	163800	30269325	2980	2980	2980	2980	0
237	20250122	163700	30269325	2980	2980	2980	2980	0
238	20250122	163600	30269325	2980	2980	2980	2980	0
239	20250122	163500	30269325	2980	2980	2980	2980	0
240	20250122	163400	30269325	2980	2980	2980	2980	0
241	20250122	163300	30269325	2980	2980	2980	2980	0
242	20250122	163200	30269325	2980	2980	2980	2980	886
243	20250122	163100	30269325	2980	2980	2980	2980	0
244	20250122	163000	30269325	2980	2980	2980	2980	0
245	20250122	162900	30269325	2980	2980	2980	2980	0
246	20250122	162800	30269325	2980	2980	2980	2980	0
247	20250122	162700	30269325	2980	2980	2980	2980	0
248	20250122	162600	30269325	2980	2980	2980	2980	0
249	20250122	162500	30269325	2980	2980	2980	2980	0
250	20250122	162400	30269325	2980	2980	2980	2980	0
251	20250122	162300	30269325	2980	2980	2980	2980	0
252	20250122	162200	30269325	2980	2980	2980	2980	0
253	20250122	162100	30269325	2980	2980	2980	2980	0
254	20250122	162000	30269325	2980	2980	2980	2980	0
255	20250122	161900	30269325	2980	2980	2980	2980	0
256	20250122	161800	30269325	2980	2980	2980	2980	0
257	20250122	161700	30269325	2980	2980	2980	2980	0
258	20250122	161600	30269325	2980	2980	2980	2980	0
259	20250122	161500	30269325	2980	2980	2980	2980	0
260	20250122	161400	30269325	2980	2980	2980	2980	0
261	20250122	161300	30269325	2980	2980	2980	2980	0
262	20250122	161200	30269325	2980	2980	2980	2980	0
263	20250122	161100	30269325	2980	2980	2980	2980	0
264	20250122	161000	30269325	2980	2980	2980	2980	0
265	20250122	160900	30269325	2980	2980	2980	2980	0
266	20250122	160800	30269325	2980	2980	2980	2980	0
267	20250122	160700	30269325	2980	2980	2980	2980	0
268	20250122	160600	30269325	2980	2980	2980	2980	0
269	20250122	160500	30269325	2980	2980	2980	2980	0
270	20250122	160400	30269325	2980	2980	2980	2980	0
271	20250122	160300	30269325	2980	2980	2980	2980	0
272	20250122	160200	30269325	2980	2980	2980	2980	886
273	20250122	160100	30269325	2980	2980	2980	2980	0
274	20250122	160000	30269325	2980	2980	2980	2980	0
275	20250122	155900	30269325	2980	2980	2980	2980	0
276	20250122	155800	30269325	2980	2980	2980	2980	0
277	20250122	155700	30269325	2980	2980	2980	2980	0
278	20250122	155600	30269325	2980	2980	2980	2980	0
279	20250122	155500	30269325	2980	2980	2980	2980	0
280	20250122	155400	30269325	2980	2980	2980	2980	0
281	20250122	155300	30269325	2980	2980	2980	2980	0
282	20250122	155200	30269325	2980	2980	2980	2980	0
283	20250122	155100	30269325	2980	2980	2980	2980	0
284	20250122	155000	30269325	2980	2980	2980	2980	0
285	20250122	154900	30269325	2980	2980	2980	2980	0
286	20250122	154800	30269325	2980	2980	2980	2980	0
287	20250122	154700	30269325	2980	2980	2980	2980	0
288	20250122	154600	30269325	2980	2980	2980	2980	0
289	20250122	154500	30269325	2980	2980	2980	2980	0
290	20250122	154400	30269325	2980	2980	2980	2980	0
291	20250122	154300	30269325	2980	2980	2980	2980	0
292	20250122	154200	30269325	2980	2980	2980	2980	0
293	20250122	154100	30269325	2980	2980	2980	2980	0
294	20250122	154000	30269325	2980	2980	2980	2980	0
295	20250122	153900	30269325	2980	2980	2980	2980	0
296	20250122	153800	30269325	2980	2980	2980	2980	0
297	20250122	153700	30269325	2980	2980	2980	2980	0
298	20250122	153600	30269325	2980	2980	2980	2980	0
299	20250122	153500	30269325	2980	2980	2980	2980	0
300	20250122	153400	30269325	2980	2980	2980	2980	0
301	20250122	153300	30269325	2980	2980	2980	2980	0
302	20250122	153200	30269325	2980	2980	2980	2980	886
303	20250122	153100	30269325	2980	2980	2980	2980	0
304	20250122	153000	30269325	2980	2980	2980	2980	886
305	20250122	152900	27629045	2980	2980	2980	2980	0
306	20250122	152800	27629045	2980	2980	2980	2980	0
307	20250122	152700	27629045	2980	2980	2980	2980	0
308	20250122	152600	27629045	2980	2980	2980	2980	0
309	20250122	152500	27629045	2980	2980	2980	2980	0
310	20250122	152400	27629045	2980	2980	2980	2980	0
311	20250122	152300	27629045	2980	2980	2980	2980	0
312	20250122	152200	27629045	2980	2980	2980	2980	0
313	20250122	152100	27629045	2980	2980	2980	2980	0
314	20250122	152000	27629045	2980	2980	2980	2980	0
315	20250122	151900	27629045	2980	2890	2980	2890	937
316	20250122	151800	24873280	2890	2890	2890	2890	0
317	20250122	151700	24873280	2890	2890	2890	2890	0
318	20250122	151600	24873280	2890	2890	2890	2890	5
319	20250122	151500	24858830	2900	2900	2900	2900	0
320	20250122	151400	24858830	2900	2900	2900	2900	0
321	20250122	151300	24858830	2900	2900	2900	2900	0
322	20250122	151200	24858830	2900	2900	2900	2900	22
323	20250122	151100	24795030	2895	2870	2895	2870	76
324	20250122	151000	24575090	2825	2825	2825	2825	60
325	20250122	150900	24405590	2820	2805	2820	2805	451
326	20250122	150800	23140520	2895	2895	2895	2895	78
327	20250122	150700	22914710	2895	2895	2895	2895	46
328	20250122	150600	22781540	2900	2900	2900	2900	0
329	20250122	150500	22781540	2900	2900	2900	2900	0
330	20250122	150400	22781540	2900	2900	2900	2900	0
331	20250122	150300	22781540	2900	2900	2900	2900	0
332	20250122	150200	22781540	2900	2900	2900	2900	10
333	20250122	150100	22752540	2900	2890	2900	2890	155
334	20250122	150000	22303660	2885	2855	2885	2855	68
335	20250122	145900	22109055	2850	2845	2850	2845	148
336	20250122	145800	21687265	2850	2850	2850	2850	0
337	20250122	145700	21687265	2850	2850	2850	2850	0
338	20250122	145600	21687265	2850	2850	2850	2850	0
339	20250122	145500	21687265	2850	2850	2850	2850	0
340	20250122	145400	21687265	2850	2850	2850	2850	0
341	20250122	145300	21687265	2850	2850	2850	2850	0
342	20250122	145200	21687265	2850	2840	2850	2840	243
343	20250122	145100	20994825	2850	2850	2850	2850	0
344	20250122	145000	20994825	2850	2850	2850	2850	0
345	20250122	144900	20994825	2850	2850	2850	2850	0
346	20250122	144800	20994825	2850	2850	2850	2850	0
347	20250122	144700	20994825	2850	2850	2850	2850	0
348	20250122	144600	20994825	2850	2850	2850	2850	0
349	20250122	144500	20994825	2850	2850	2850	2850	0
350	20250122	144400	20994825	2850	2850	2850	2850	0
351	20250122	144300	20994825	2850	2850	2850	2850	0
352	20250122	144200	20994825	2850	2850	2850	2850	3
353	20250122	144100	20986275	2850	2845	2850	2845	2
354	20250122	144000	20980580	2795	2795	2795	2795	0
355	20250122	143900	20980580	2795	2795	2795	2795	1
356	20250122	143800	20977785	2850	2850	2850	2850	0
357	20250122	143700	20977785	2850	2850	2850	2850	0
358	20250122	143600	20977785	2850	2840	2850	2840	25
359	20250122	143500	20906635	2855	2855	2855	2855	0
360	20250122	143400	20906635	2855	2855	2855	2855	0
361	20250122	143300	20906635	2855	2855	2855	2855	0
362	20250122	143200	20906635	2855	2855	2855	2855	0
363	20250122	143100	20906635	2855	2855	2855	2855	0
364	20250122	143000	20906635	2855	2855	2855	2855	0
365	20250122	142900	20906635	2855	2855	2855	2855	0
366	20250122	142800	20906635	2855	2855	2855	2855	0
367	20250122	142700	20906635	2855	2855	2855	2855	0
368	20250122	142600	20906635	2855	2855	2855	2855	0
369	20250122	142500	20906635	2855	2855	2855	2855	0
370	20250122	142400	20906635	2855	2855	2855	2855	0
371	20250122	142300	20906635	2855	2855	2855	2855	0
372	20250122	142200	20906635	2855	2855	2855	2855	0
373	20250122	142100	20906635	2855	2855	2855	2855	0
374	20250122	142000	20906635	2855	2855	2855	2855	0
375	20250122	141900	20906635	2855	2855	2855	2855	0
376	20250122	141800	20906635	2855	2855	2855	2855	0
377	20250122	141700	20906635	2855	2855	2855	2855	0
378	20250122	141600	20906635	2855	2855	2855	2855	0
379	20250122	141500	20906635	2855	2855	2855	2855	0
380	20250122	141400	20906635	2855	2855	2855	2855	0
381	20250122	141300	20906635	2855	2855	2855	2855	0
382	20250122	141200	20906635	2855	2855	2855	2855	0
383	20250122	141100	20906635	2855	2855	2855	2855	0
384	20250122	141000	20906635	2855	2855	2855	2855	0
385	20250122	140900	20906635	2855	2855	2855	2855	0
386	20250122	140800	20906635	2855	2855	2855	2855	0
387	20250122	140700	20906635	2855	2855	2855	2855	0
388	20250122	140600	20906635	2855	2855	2855	2855	0
389	20250122	140500	20906635	2855	2855	2855	2855	0
390	20250122	140400	20906635	2855	2855	2855	2855	0
391	20250122	140300	20906635	2855	2855	2855	2855	0
392	20250122	140200	20906635	2855	2855	2855	2855	0
393	20250122	140100	20906635	2855	2855	2855	2855	0
394	20250122	140000	20906635	2855	2855	2855	2855	0
395	20250122	135900	20906635	2855	2855	2855	2855	0
396	20250122	135800	20906635	2855	2855	2855	2855	0
397	20250122	135700	20906635	2855	2855	2855	2855	0
398	20250122	135600	20906635	2855	2855	2855	2855	0
399	20250122	135500	20906635	2855	2855	2855	2855	0
400	20250122	135400	20906635	2855	2855	2855	2855	0
401	20250122	135300	20906635	2855	2855	2855	2855	0
402	20250122	135200	20906635	2855	2855	2855	2855	0
403	20250122	135100	20906635	2855	2820	2855	2820	44
404	20250122	135000	20782515	2820	2820	2820	2820	0
405	20250122	134900	20782515	2820	2820	2820	2820	0
406	20250122	134800	20782515	2820	2820	2820	2820	0
407	20250122	134700	20782515	2820	2820	2820	2820	0
408	20250122	134600	20782515	2820	2820	2820	2820	0
409	20250122	134500	20782515	2820	2820	2820	2820	0
410	20250122	134400	20782515	2820	2820	2820	2820	0
411	20250122	134300	20782515	2820	2820	2820	2820	0
412	20250122	134200	20782515	2820	2820	2820	2820	0
413	20250122	134100	20782515	2820	2820	2820	2820	0
414	20250122	134000	20782515	2820	2820	2820	2820	0
415	20250122	133900	20782515	2820	2820	2820	2820	0
416	20250122	133800	20782515	2820	2820	2820	2820	0
417	20250122	133700	20782515	2820	2820	2820	2820	0
418	20250122	133600	20782515	2820	2820	2820	2820	1
419	20250122	133500	20779695	2780	2780	2780	2780	0
420	20250122	133400	20779695	2780	2780	2780	2780	0
421	20250122	133300	20779695	2780	2780	2780	2780	0
422	20250122	133200	20779695	2780	2780	2780	2780	0
423	20250122	133100	20779695	2780	2780	2780	2780	10
424	20250122	133000	20751895	2770	2770	2770	2770	0
425	20250122	132900	20751895	2770	2770	2770	2770	0
426	20250122	132800	20751895	2770	2770	2770	2770	0
427	20250122	132700	20751895	2770	2770	2770	2770	0
428	20250122	132600	20751895	2770	2770	2770	2770	0
429	20250122	132500	20751895	2770	2770	2770	2770	0
430	20250122	132400	20751895	2770	2770	2770	2770	0
431	20250122	132300	20751895	2770	2770	2770	2770	0
432	20250122	132200	20751895	2770	2770	2770	2770	0
433	20250122	132100	20751895	2770	2770	2770	2770	0
434	20250122	132000	20751895	2770	2770	2770	2770	0
435	20250122	131900	20751895	2770	2770	2770	2770	0
436	20250122	131800	20751895	2770	2770	2770	2770	0
437	20250122	131700	20751895	2770	2770	2770	2770	0
438	20250122	131600	20751895	2770	2770	2770	2770	0
439	20250122	131500	20751895	2770	2770	2770	2770	0
440	20250122	131400	20751895	2770	2770	2770	2770	0
441	20250122	131300	20751895	2770	2770	2770	2770	0
442	20250122	131200	20751895	2770	2770	2770	2770	0
443	20250122	131100	20751895	2770	2770	2770	2770	0
444	20250122	131000	20751895	2770	2770	2770	2770	0
445	20250122	130900	20751895	2770	2770	2770	2770	0
446	20250122	130800	20751895	2770	2770	2770	2770	0
447	20250122	130700	20751895	2770	2770	2770	2770	0
448	20250122	130600	20751895	2770	2770	2770	2770	0
449	20250122	130500	20751895	2770	2770	2770	2770	0
450	20250122	130400	20751895	2770	2770	2770	2770	0
451	20250122	130300	20751895	2770	2800	2800	2770	30
452	20250122	130200	20668195	2810	2810	2810	2810	0
453	20250122	130100	20668195	2810	2810	2810	2810	0
454	20250122	130000	20668195	2810	2810	2810	2810	0
455	20250122	125900	20668195	2810	2810	2810	2810	0
456	20250122	125800	20668195	2810	2810	2810	2810	0
457	20250122	125700	20668195	2810	2810	2810	2810	0
458	20250122	125600	20668195	2810	2810	2810	2810	0
459	20250122	125500	20668195	2810	2810	2810	2810	0
460	20250122	125400	20668195	2810	2810	2810	2810	0
461	20250122	125300	20668195	2810	2810	2810	2810	0
462	20250122	125200	20668195	2810	2810	2810	2810	249
463	20250122	125100	19968505	2810	2810	2810	2810	0
464	20250122	125000	19968505	2810	2810	2810	2810	0
465	20250122	124900	19968505	2810	2810	2810	2810	0
466	20250122	124800	19968505	2810	2810	2810	2810	0
467	20250122	124700	19968505	2810	2810	2810	2810	0
468	20250122	124600	19968505	2810	2810	2810	2810	0
469	20250122	124500	19968505	2810	2810	2810	2810	0
470	20250122	124400	19968505	2810	2810	2810	2810	0
471	20250122	124300	19968505	2810	2810	2810	2810	0
472	20250122	124200	19968505	2810	2810	2810	2810	1
473	20250122	124100	19965695	2810	2810	2810	2810	0
474	20250122	124000	19965695	2810	2810	2810	2810	84
475	20250122	123900	19729655	2810	2810	2810	2810	0
476	20250122	123800	19729655	2810	2810	2810	2810	0
477	20250122	123700	19729655	2810	2810	2810	2810	0
478	20250122	123600	19729655	2810	2810	2810	2810	0
479	20250122	123500	19729655	2810	2810	2810	2810	0
480	20250122	123400	19729655	2810	2810	2810	2810	0
481	20250122	123300	19729655	2810	2810	2810	2810	0
482	20250122	123200	19729655	2810	2810	2810	2810	7
483	20250122	123100	19709985	2815	2815	2815	2815	0
484	20250122	123000	19709985	2815	2815	2815	2815	0
485	20250122	122900	19709985	2815	2815	2815	2815	0
486	20250122	122800	19709985	2815	2815	2815	2815	0
487	20250122	122700	19709985	2815	2815	2815	2815	0
488	20250122	122600	19709985	2815	2815	2815	2815	0
489	20250122	122500	19709985	2815	2815	2815	2815	0
490	20250122	122400	19709985	2815	2815	2815	2815	0
491	20250122	122300	19709985	2815	2815	2815	2815	0
492	20250122	122200	19709985	2815	2815	2815	2815	0
493	20250122	122100	19709985	2815	2815	2815	2815	0
494	20250122	122000	19709985	2815	2815	2815	2815	0
495	20250122	121900	19709985	2815	2815	2815	2815	0
496	20250122	121800	19709985	2815	2815	2815	2815	0
497	20250122	121700	19709985	2815	2815	2815	2815	0
498	20250122	121600	19709985	2815	2815	2815	2815	0
499	20250122	121500	19709985	2815	2815	2815	2815	0
500	20250122	121400	19709985	2815	2815	2815	2815	0
501	20250122	121300	19709985	2815	2815	2815	2815	0
502	20250122	121200	19709985	2815	2815	2815	2815	0
503	20250122	121100	19709985	2815	2815	2815	2815	0
504	20250122	121000	19709985	2815	2815	2815	2815	0
505	20250122	120900	19709985	2815	2815	2815	2815	25
506	20250122	120800	19639610	2815	2815	2815	2815	0
507	20250122	120700	19639610	2815	2815	2815	2815	0
508	20250122	120600	19639610	2815	2815	2815	2815	0
509	20250122	120500	19639610	2815	2815	2815	2815	0
510	20250122	120400	19639610	2815	2815	2815	2815	0
511	20250122	120300	19639610	2815	2815	2815	2815	0
512	20250122	120200	19639610	2815	2815	2815	2815	0
513	20250122	120100	19639610	2815	2815	2815	2815	0
514	20250122	120000	19639610	2815	2815	2815	2815	0
515	20250122	115900	19639610	2815	2815	2815	2815	0
516	20250122	115800	19639610	2815	2815	2815	2815	0
517	20250122	115700	19639610	2815	2815	2815	2815	0
518	20250122	115600	19639610	2815	2815	2815	2815	0
519	20250122	115500	19639610	2815	2815	2815	2815	0
520	20250122	115400	19639610	2815	2815	2815	2815	0
521	20250122	115300	19639610	2815	2815	2815	2815	0
522	20250122	115200	19639610	2815	2815	2815	2815	0
523	20250122	115100	19639610	2815	2815	2815	2815	0
524	20250122	115000	19639610	2815	2815	2815	2815	0
525	20250122	114900	19639610	2815	2815	2815	2815	0
526	20250122	114800	19639610	2815	2815	2815	2815	0
527	20250122	114700	19639610	2815	2815	2815	2815	0
528	20250122	114600	19639610	2815	2815	2815	2815	0
529	20250122	114500	19639610	2815	2815	2815	2815	0
530	20250122	114400	19639610	2815	2815	2815	2815	0
531	20250122	114300	19639610	2815	2815	2815	2815	0
532	20250122	114200	19639610	2815	2815	2815	2815	0
533	20250122	114100	19639610	2815	2815	2815	2815	0
534	20250122	114000	19639610	2815	2815	2815	2815	0
535	20250122	113900	19639610	2815	2815	2815	2815	0
536	20250122	113800	19639610	2815	2815	2815	2815	0
537	20250122	113700	19639610	2815	2815	2815	2815	0
538	20250122	113600	19639610	2815	2815	2815	2815	0
539	20250122	113500	19639610	2815	2815	2815	2815	1
540	20250122	113400	19636795	2835	2835	2835	2835	0
541	20250122	113300	19636795	2835	2835	2835	2835	0
542	20250122	113200	19636795	2835	2835	2835	2835	0
543	20250122	113100	19636795	2835	2835	2835	2835	0
544	20250122	113000	19636795	2835	2835	2835	2835	0
545	20250122	112900	19636795	2835	2835	2835	2835	0
546	20250122	112800	19636795	2835	2835	2835	2835	0
547	20250122	112700	19636795	2835	2835	2835	2835	0
548	20250122	112600	19636795	2835	2835	2835	2835	0
549	20250122	112500	19636795	2835	2835	2835	2835	0
550	20250122	112400	19636795	2835	2835	2835	2835	0
551	20250122	112300	19636795	2835	2835	2835	2835	10
552	20250122	112200	19608445	2820	2820	2820	2820	0
553	20250122	112100	19608445	2820	2820	2820	2820	0
554	20250122	112000	19608445	2820	2820	2820	2820	0
555	20250122	111900	19608445	2820	2820	2820	2820	0
556	20250122	111800	19608445	2820	2820	2820	2820	0
557	20250122	111700	19608445	2820	2820	2820	2820	0
558	20250122	111600	19608445	2820	2820	2820	2820	0
559	20250122	111500	19608445	2820	2820	2820	2820	0
560	20250122	111400	19608445	2820	2820	2820	2820	0
561	20250122	111300	19608445	2820	2820	2820	2820	0
562	20250122	111200	19608445	2820	2820	2820	2820	0
563	20250122	111100	19608445	2820	2820	2820	2820	0
564	20250122	111000	19608445	2820	2820	2820	2820	0
565	20250122	110900	19608445	2820	2820	2820	2820	0
566	20250122	110800	19608445	2820	2820	2820	2820	0
567	20250122	110700	19608445	2820	2820	2820	2820	0
568	20250122	110600	19608445	2820	2820	2820	2820	0
569	20250122	110500	19608445	2820	2820	2820	2820	0
570	20250122	110400	19608445	2820	2820	2820	2820	0
571	20250122	110300	19608445	2820	2820	2820	2820	0
572	20250122	110200	19608445	2820	2820	2820	2820	0
573	20250122	110100	19608445	2820	2820	2820	2820	0
574	20250122	110000	19608445	2820	2820	2820	2820	0
575	20250122	105900	19608445	2820	2820	2820	2820	0
576	20250122	105800	19608445	2820	2820	2820	2820	0
577	20250122	105700	19608445	2820	2820	2820	2820	0
578	20250122	105600	19608445	2820	2815	2820	2815	426
579	20250122	105500	18407130	2820	2820	2820	2820	0
580	20250122	105400	18407130	2820	2820	2820	2820	0
581	20250122	105300	18407130	2820	2820	2820	2820	0
582	20250122	105200	18407130	2820	2820	2820	2820	0
583	20250122	105100	18407130	2820	2820	2820	2820	0
584	20250122	105000	18407130	2820	2820	2820	2820	0
585	20250122	104900	18407130	2820	2820	2820	2820	0
586	20250122	104800	18407130	2820	2820	2820	2820	0
587	20250122	104700	18407130	2820	2820	2820	2820	0
588	20250122	104600	18407130	2820	2820	2820	2820	0
589	20250122	104500	18407130	2820	2820	2820	2820	5
590	20250122	104400	18393030	2820	2820	2820	2820	0
591	20250122	104300	18393030	2820	2820	2820	2820	0
592	20250122	104200	18393030	2820	2820	2820	2820	0
593	20250122	104100	18393030	2820	2820	2820	2820	0
594	20250122	104000	18393030	2820	2820	2820	2820	3
595	20250122	103900	18384570	2820	2820	2820	2820	0
596	20250122	103800	18384570	2820	2820	2820	2820	0
597	20250122	103700	18384570	2820	2820	2820	2820	2
598	20250122	103600	18378930	2825	2825	2825	2825	60
599	20250122	103500	18209430	2840	2840	2840	2840	15
600	20250122	103400	18166830	2845	2845	2845	2845	0
601	20250122	103300	18166830	2845	2845	2845	2845	0
602	20250122	103200	18166830	2845	2845	2845	2845	0
603	20250122	103100	18166830	2845	2845	2845	2845	0
604	20250122	103000	18166830	2845	2845	2845	2845	0
605	20250122	102900	18166830	2845	2845	2845	2845	0
606	20250122	102800	18166830	2845	2845	2845	2845	0
607	20250122	102700	18166830	2845	2845	2845	2845	0
608	20250122	102600	18166830	2845	2845	2845	2845	0
609	20250122	102500	18166830	2845	2845	2845	2845	0
610	20250122	102400	18166830	2845	2845	2845	2845	0
611	20250122	102300	18166830	2845	2845	2845	2845	0
612	20250122	102200	18166830	2845	2845	2845	2845	0
613	20250122	102100	18166830	2845	2845	2845	2845	0
614	20250122	102000	18166830	2845	2845	2845	2845	0
615	20250122	101900	18166830	2845	2845	2845	2845	0
616	20250122	101800	18166830	2845	2845	2845	2845	0
617	20250122	101700	18166830	2845	2845	2845	2845	0
618	20250122	101600	18166830	2845	2845	2845	2845	0
619	20250122	101500	18166830	2845	2845	2845	2845	0
620	20250122	101400	18166830	2845	2845	2845	2845	0
621	20250122	101300	18166830	2845	2845	2845	2845	0
622	20250122	101200	18166830	2845	2845	2845	2845	1
623	20250122	101100	18163985	2845	2845	2845	2845	0
624	20250122	101000	18163985	2845	2845	2845	2845	0
625	20250122	100900	18163985	2845	2845	2845	2845	0
626	20250122	100800	18163985	2845	2845	2845	2845	0
627	20250122	100700	18163985	2845	2845	2845	2845	0
628	20250122	100600	18163985	2845	2845	2845	2845	0
629	20250122	100500	18163985	2845	2845	2845	2845	0
630	20250122	100400	18163985	2845	2845	2845	2845	0
631	20250122	100300	18163985	2845	2845	2845	2845	0
632	20250122	100200	18163985	2845	2845	2845	2845	0
633	20250122	100100	18163985	2845	2845	2845	2845	0
634	20250122	100000	18163985	2845	2845	2845	2845	0
635	20250122	095900	18163985	2845	2845	2845	2845	0
636	20250122	095800	18163985	2845	2845	2845	2845	0
637	20250122	095700	18163985	2845	2845	2845	2845	0
638	20250122	095600	18163985	2845	2845	2845	2845	0
639	20250122	095500	18163985	2845	2845	2845	2845	0
640	20250122	095400	18163985	2845	2845	2845	2845	0
641	20250122	095300	18163985	2845	2845	2845	2845	0
642	20250122	095200	18163985	2845	2845	2845	2845	0
643	20250122	095100	18163985	2845	2845	2845	2845	200
644	20250122	095000	17594985	2850	2850	2850	2850	0
645	20250122	094900	17594985	2850	2850	2850	2850	0
646	20250122	094800	17594985	2850	2850	2850	2850	18
647	20250122	094700	17543685	2880	2880	2880	2880	0
648	20250122	094600	17543685	2880	2880	2880	2880	0
649	20250122	094500	17543685	2880	2880	2880	2880	0
650	20250122	094400	17543685	2880	2885	2885	2880	21
651	20250122	094300	17483105	2895	2895	2895	2895	0
652	20250122	094200	17483105	2895	2895	2895	2895	0
653	20250122	094100	17483105	2895	2895	2895	2895	0
654	20250122	094000	17483105	2895	2895	2895	2895	0
655	20250122	093900	17483105	2895	2895	2895	2895	0
656	20250122	093800	17483105	2895	2895	2895	2895	3
657	20250122	093700	17474420	2895	2895	2895	2895	0
658	20250122	093600	17474420	2895	2895	2895	2895	10
659	20250122	093500	17445470	2875	2875	2875	2875	0
660	20250122	093400	17445470	2875	2875	2875	2875	0
661	20250122	093300	17445470	2875	2875	2875	2875	13
662	20250122	093200	17408095	2875	2875	2875	2875	0
663	20250122	093100	17408095	2875	2875	2875	2875	0
664	20250122	093000	17408095	2875	2875	2875	2875	0
665	20250122	092900	17408095	2875	2875	2885	2875	329
666	20250122	092800	16461900	2955	2955	2955	2955	0
667	20250122	092700	16461900	2955	2955	2955	2955	0
668	20250122	092600	16461900	2955	2955	2955	2955	0
669	20250122	092500	16461900	2955	2955	2955	2955	0
670	20250122	092400	16461900	2955	2955	2955	2955	0
671	20250122	092300	16461900	2955	2955	2955	2955	0
672	20250122	092200	16461900	2955	2955	2955	2955	0
673	20250122	092100	16461900	2955	2980	2995	2955	448
674	20250122	092000	15124180	2990	2820	2990	2820	3387
675	20250122	091900	5202270	2770	2770	2770	2770	1
676	20250122	091800	5199500	2800	2800	2800	2800	0
677	20250122	091700	5199500	2800	2800	2800	2800	0
678	20250122	091600	5199500	2800	2800	2800	2800	0
679	20250122	091500	5199500	2800	2800	2800	2800	0
680	20250122	091400	5199500	2800	2800	2800	2800	0
681	20250122	091300	5199500	2800	2800	2800	2800	0
682	20250122	091200	5199500	2800	2800	2800	2800	0
683	20250122	091100	5199500	2800	2800	2800	2800	0
684	20250122	091000	5199500	2800	2785	2800	2785	1857
685	20250122	090900	0	2790	2790	2790	2790	0
686	20250122	090800	0	2790	2790	2790	2790	0
687	20250122	090700	0	2790	2790	2790	2790	0
688	20250122	090600	0	2790	2790	2790	2790	0
689	20250122	090500	0	2790	2790	2790	2790	0
690	20250122	090400	0	2790	2790	2790	2790	0
691	20250122	090300	0	2790	2790	2790	2790	0
692	20250122	090200	0	2790	2790	2790	2790	0
693	20250122	090100	0	2790	2790	2790	2790	0
694	20250122	090000	0	2790	2790	2790	2790	0