KissMeData/335810/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	211800	41191955	2970	2970	2970	2970	70
3	20250123	211700	41191955	2970	2970	2970	2970	0
4	20250123	211600	41191955	2970	2970	2970	2970	0
5	20250123	211500	41191955	2970	2970	2970	2970	0
6	20250123	211400	41191955	2970	2970	2970	2970	0
7	20250123	211300	41191955	2970	2970	2970	2970	0
8	20250123	211200	41191955	2970	2970	2970	2970	0
9	20250123	211100	41191955	2970	2970	2970	2970	0
10	20250123	211000	41191955	2970	2970	2970	2970	0
11	20250123	210900	41191955	2970	2970	2970	2970	0
12	20250123	210800	41191955	2970	2970	2970	2970	0
13	20250123	210700	41191955	2970	2970	2970	2970	0
14	20250123	210600	41191955	2970	2970	2970	2970	0
15	20250123	210500	41191955	2970	2970	2970	2970	0
16	20250123	210400	41191955	2970	2970	2970	2970	0
17	20250123	210300	41191955	2970	2970	2970	2970	0
18	20250123	210200	41191955	2970	2970	2970	2970	0
19	20250123	210100	41191955	2970	2970	2970	2970	0
20	20250123	210000	41191955	2970	2970	2970	2970	0
21	20250123	205900	41191955	2970	2970	2970	2970	0
22	20250123	205800	41191955	2970	2970	2970	2970	0
23	20250123	205700	41191955	2970	2970	2970	2970	0
24	20250123	205600	41191955	2970	2970	2970	2970	0
25	20250123	205500	41191955	2970	2970	2970	2970	0
26	20250123	205400	41191955	2970	2970	2970	2970	0
27	20250123	205300	41191955	2970	2970	2970	2970	0
28	20250123	205200	41191955	2970	2970	2970	2970	0
29	20250123	205100	41191955	2970	2970	2970	2970	0
30	20250123	205000	41191955	2970	2970	2970	2970	0
31	20250123	204900	41191955	2970	2970	2970	2970	0
32	20250123	204800	41191955	2970	2970	2970	2970	70
33	20250123	204700	41191955	2970	2970	2970	2970	0
34	20250123	204600	41191955	2970	2970	2970	2970	0
35	20250123	204500	41191955	2970	2970	2970	2970	0
36	20250123	204400	41191955	2970	2970	2970	2970	0
37	20250123	204300	41191955	2970	2970	2970	2970	0
38	20250123	204200	41191955	2970	2970	2970	2970	0
39	20250123	204100	41191955	2970	2970	2970	2970	0
40	20250123	204000	41191955	2970	2970	2970	2970	0
41	20250123	203900	41191955	2970	2970	2970	2970	0
42	20250123	203800	41191955	2970	2970	2970	2970	0
43	20250123	203700	41191955	2970	2970	2970	2970	0
44	20250123	203600	41191955	2970	2970	2970	2970	0
45	20250123	203500	41191955	2970	2970	2970	2970	0
46	20250123	203400	41191955	2970	2970	2970	2970	0
47	20250123	203300	41191955	2970	2970	2970	2970	0
48	20250123	203200	41191955	2970	2970	2970	2970	0
49	20250123	203100	41191955	2970	2970	2970	2970	0
50	20250123	203000	41191955	2970	2970	2970	2970	0
51	20250123	202900	41191955	2970	2970	2970	2970	0
52	20250123	202800	41191955	2970	2970	2970	2970	0
53	20250123	202700	41191955	2970	2970	2970	2970	0
54	20250123	202600	41191955	2970	2970	2970	2970	0
55	20250123	202500	41191955	2970	2970	2970	2970	0
56	20250123	202400	41191955	2970	2970	2970	2970	0
57	20250123	202300	41191955	2970	2970	2970	2970	0
58	20250123	202200	41191955	2970	2970	2970	2970	0
59	20250123	202100	41191955	2970	2970	2970	2970	0
60	20250123	202000	41191955	2970	2970	2970	2970	0
61	20250123	201900	41191955	2970	2970	2970	2970	0
62	20250123	201800	41191955	2970	2970	2970	2970	70
63	20250123	201700	41191955	2970	2970	2970	2970	0
64	20250123	201600	41191955	2970	2970	2970	2970	0
65	20250123	201500	41191955	2970	2970	2970	2970	0
66	20250123	201400	41191955	2970	2970	2970	2970	0
67	20250123	201300	41191955	2970	2970	2970	2970	0
68	20250123	201200	41191955	2970	2970	2970	2970	0
69	20250123	201100	41191955	2970	2970	2970	2970	0
70	20250123	201000	41191955	2970	2970	2970	2970	0
71	20250123	200900	41191955	2970	2970	2970	2970	0
72	20250123	200800	41191955	2970	2970	2970	2970	0
73	20250123	200700	41191955	2970	2970	2970	2970	0
74	20250123	200600	41191955	2970	2970	2970	2970	0
75	20250123	200500	41191955	2970	2970	2970	2970	0
76	20250123	200400	41191955	2970	2970	2970	2970	0
77	20250123	200300	41191955	2970	2970	2970	2970	0
78	20250123	200200	41191955	2970	2970	2970	2970	0
79	20250123	200100	41191955	2970	2970	2970	2970	0
80	20250123	200000	41191955	2970	2970	2970	2970	0
81	20250123	195900	41191955	2970	2970	2970	2970	0
82	20250123	195800	41191955	2970	2970	2970	2970	0
83	20250123	195700	41191955	2970	2970	2970	2970	0
84	20250123	195600	41191955	2970	2970	2970	2970	0
85	20250123	195500	41191955	2970	2970	2970	2970	0
86	20250123	195400	41191955	2970	2970	2970	2970	0
87	20250123	195300	41191955	2970	2970	2970	2970	0
88	20250123	195200	41191955	2970	2970	2970	2970	0
89	20250123	195100	41191955	2970	2970	2970	2970	0
90	20250123	195000	41191955	2970	2970	2970	2970	0
91	20250123	194900	41191955	2970	2970	2970	2970	0
92	20250123	194800	41191955	2970	2970	2970	2970	70
93	20250123	194700	41191955	2970	2970	2970	2970	0
94	20250123	194600	41191955	2970	2970	2970	2970	0
95	20250123	194500	41191955	2970	2970	2970	2970	0
96	20250123	194400	41191955	2970	2970	2970	2970	0
97	20250123	194300	41191955	2970	2970	2970	2970	0
98	20250123	194200	41191955	2970	2970	2970	2970	0
99	20250123	194100	41191955	2970	2970	2970	2970	0
100	20250123	194000	41191955	2970	2970	2970	2970	0
101	20250123	193900	41191955	2970	2970	2970	2970	0
102	20250123	193800	41191955	2970	2970	2970	2970	0
103	20250123	193700	41191955	2970	2970	2970	2970	0
104	20250123	193600	41191955	2970	2970	2970	2970	0
105	20250123	193500	41191955	2970	2970	2970	2970	0
106	20250123	193400	41191955	2970	2970	2970	2970	0
107	20250123	193300	41191955	2970	2970	2970	2970	0
108	20250123	193200	41191955	2970	2970	2970	2970	0
109	20250123	193100	41191955	2970	2970	2970	2970	0
110	20250123	193000	41191955	2970	2970	2970	2970	0
111	20250123	192900	41191955	2970	2970	2970	2970	0
112	20250123	192800	41191955	2970	2970	2970	2970	0
113	20250123	192700	41191955	2970	2970	2970	2970	0
114	20250123	192600	41191955	2970	2970	2970	2970	0
115	20250123	192500	41191955	2970	2970	2970	2970	0
116	20250123	192400	41191955	2970	2970	2970	2970	0
117	20250123	192300	41191955	2970	2970	2970	2970	0
118	20250123	192200	41191955	2970	2970	2970	2970	0
119	20250123	192100	41191955	2970	2970	2970	2970	0
120	20250123	192000	41191955	2970	2970	2970	2970	0
121	20250123	191900	41191955	2970	2970	2970	2970	0
122	20250123	191800	41191955	2970	2970	2970	2970	70
123	20250123	191700	41191955	2970	2970	2970	2970	0
124	20250123	191600	41191955	2970	2970	2970	2970	0
125	20250123	191500	41191955	2970	2970	2970	2970	0
126	20250123	191400	41191955	2970	2970	2970	2970	0
127	20250123	191300	41191955	2970	2970	2970	2970	0
128	20250123	191200	41191955	2970	2970	2970	2970	0
129	20250123	191100	41191955	2970	2970	2970	2970	0
130	20250123	191000	41191955	2970	2970	2970	2970	0
131	20250123	190900	41191955	2970	2970	2970	2970	0
132	20250123	190800	41191955	2970	2970	2970	2970	0
133	20250123	190700	41191955	2970	2970	2970	2970	0
134	20250123	190600	41191955	2970	2970	2970	2970	0
135	20250123	190500	41191955	2970	2970	2970	2970	0
136	20250123	190400	41191955	2970	2970	2970	2970	0
137	20250123	190300	41191955	2970	2970	2970	2970	0
138	20250123	190200	41191955	2970	2970	2970	2970	0
139	20250123	190100	41191955	2970	2970	2970	2970	0
140	20250123	190000	41191955	2970	2970	2970	2970	0
141	20250123	185900	41191955	2970	2970	2970	2970	0
142	20250123	185800	41191955	2970	2970	2970	2970	0
143	20250123	185700	41191955	2970	2970	2970	2970	0
144	20250123	185600	41191955	2970	2970	2970	2970	0
145	20250123	185500	41191955	2970	2970	2970	2970	0
146	20250123	185400	41191955	2970	2970	2970	2970	0
147	20250123	185300	41191955	2970	2970	2970	2970	0
148	20250123	185200	41191955	2970	2970	2970	2970	0
149	20250123	185100	41191955	2970	2970	2970	2970	0
150	20250123	185000	41191955	2970	2970	2970	2970	0
151	20250123	184900	41191955	2970	2970	2970	2970	0
152	20250123	184800	41191955	2970	2970	2970	2970	70
153	20250123	184700	41191955	2970	2970	2970	2970	0
154	20250123	184600	41191955	2970	2970	2970	2970	0
155	20250123	184500	41191955	2970	2970	2970	2970	0
156	20250123	184400	41191955	2970	2970	2970	2970	0
157	20250123	184300	41191955	2970	2970	2970	2970	0
158	20250123	184200	41191955	2970	2970	2970	2970	0
159	20250123	184100	41191955	2970	2970	2970	2970	0
160	20250123	184000	41191955	2970	2970	2970	2970	0
161	20250123	183900	41191955	2970	2970	2970	2970	0
162	20250123	183800	41191955	2970	2970	2970	2970	0
163	20250123	183700	41191955	2970	2970	2970	2970	0
164	20250123	183600	41191955	2970	2970	2970	2970	0
165	20250123	183500	41191955	2970	2970	2970	2970	0
166	20250123	183400	41191955	2970	2970	2970	2970	0
167	20250123	183300	41191955	2970	2970	2970	2970	0
168	20250123	183200	41191955	2970	2970	2970	2970	0
169	20250123	183100	41191955	2970	2970	2970	2970	0
170	20250123	183000	41191955	2970	2970	2970	2970	0
171	20250123	182900	41191955	2970	2970	2970	2970	0
172	20250123	182800	41191955	2970	2970	2970	2970	0
173	20250123	182700	41191955	2970	2970	2970	2970	0
174	20250123	182600	41191955	2970	2970	2970	2970	0
175	20250123	182500	41191955	2970	2970	2970	2970	0
176	20250123	182400	41191955	2970	2970	2970	2970	0
177	20250123	182300	41191955	2970	2970	2970	2970	0
178	20250123	182200	41191955	2970	2970	2970	2970	0
179	20250123	182100	41191955	2970	2970	2970	2970	0
180	20250123	182000	41191955	2970	2970	2970	2970	0
181	20250123	181900	41191955	2970	2970	2970	2970	0
182	20250123	181800	41191955	2970	2970	2970	2970	70
183	20250123	181700	41191955	2970	2970	2970	2970	0
184	20250123	181600	41191955	2970	2970	2970	2970	0
185	20250123	181500	41191955	2970	2970	2970	2970	0
186	20250123	181400	41191955	2970	2970	2970	2970	0
187	20250123	181300	41191955	2970	2970	2970	2970	0
188	20250123	181200	41191955	2970	2970	2970	2970	0
189	20250123	181100	41191955	2970	2970	2970	2970	0
190	20250123	181000	41191955	2970	2970	2970	2970	0
191	20250123	180900	41191955	2970	2970	2970	2970	0
192	20250123	180800	41191955	2970	2970	2970	2970	0
193	20250123	180700	41191955	2970	2970	2970	2970	0
194	20250123	180600	41191955	2970	2970	2970	2970	0
195	20250123	180500	41191955	2970	2970	2970	2970	0
196	20250123	180400	41191955	2970	2970	2970	2970	0
197	20250123	180300	41191955	2970	2970	2970	2970	0
198	20250123	180200	41191955	2970	2970	2970	2970	0
199	20250123	180100	41191955	2970	2970	2970	2970	0
200	20250123	180000	41191955	2970	2970	2970	2970	0
201	20250123	175900	41191955	2970	2970	2970	2970	0
202	20250123	175800	41191955	2970	2970	2970	2970	0
203	20250123	175700	41191955	2970	2970	2970	2970	0
204	20250123	175600	41191955	2970	2970	2970	2970	0
205	20250123	175500	41191955	2970	2970	2970	2970	0
206	20250123	175400	41191955	2970	2970	2970	2970	0
207	20250123	175300	41191955	2970	2970	2970	2970	0
208	20250123	175200	41191955	2970	2970	2970	2970	0
209	20250123	175100	41191955	2970	2970	2970	2970	0
210	20250123	175000	41191955	2970	2970	2970	2970	0
211	20250123	174900	41191955	2970	2970	2970	2970	0
212	20250123	174800	41191955	2970	2970	2970	2970	70
213	20250123	174700	41191955	2970	2970	2970	2970	0
214	20250123	174600	41191955	2970	2970	2970	2970	0
215	20250123	174500	41191955	2970	2970	2970	2970	0
216	20250123	174400	41191955	2970	2970	2970	2970	0
217	20250123	174300	41191955	2970	2970	2970	2970	0
218	20250123	174200	41191955	2970	2970	2970	2970	0
219	20250123	174100	41191955	2970	2970	2970	2970	0
220	20250123	174000	41191955	2970	2970	2970	2970	0
221	20250123	173900	41191955	2970	2970	2970	2970	0
222	20250123	173800	41191955	2970	2970	2970	2970	0
223	20250123	173700	41191955	2970	2970	2970	2970	0
224	20250123	173600	41191955	2970	2970	2970	2970	0
225	20250123	173500	41191955	2970	2970	2970	2970	0
226	20250123	173400	41191955	2970	2970	2970	2970	0
227	20250123	173300	41191955	2970	2970	2970	2970	0
228	20250123	173200	41191955	2970	2970	2970	2970	0
229	20250123	173100	41191955	2970	2970	2970	2970	0
230	20250123	173000	41191955	2970	2970	2970	2970	0
231	20250123	172900	41191955	2970	2970	2970	2970	0
232	20250123	172800	41191955	2970	2970	2970	2970	0
233	20250123	172700	41191955	2970	2970	2970	2970	0
234	20250123	172600	41191955	2970	2970	2970	2970	0
235	20250123	172500	41191955	2970	2970	2970	2970	0
236	20250123	172400	41191955	2970	2970	2970	2970	0
237	20250123	172300	41191955	2970	2970	2970	2970	0
238	20250123	172200	41191955	2970	2970	2970	2970	0
239	20250123	172100	41191955	2970	2970	2970	2970	0
240	20250123	172000	41191955	2970	2970	2970	2970	0
241	20250123	171900	41191955	2970	2970	2970	2970	0
242	20250123	171800	41191955	2970	2970	2970	2970	70
243	20250123	171700	41191955	2970	2970	2970	2970	0
244	20250123	171600	41191955	2970	2970	2970	2970	0
245	20250123	171500	41191955	2970	2970	2970	2970	0
246	20250123	171400	41191955	2970	2970	2970	2970	0
247	20250123	171300	41191955	2970	2970	2970	2970	0
248	20250123	171200	41191955	2970	2970	2970	2970	0
249	20250123	171100	41191955	2970	2970	2970	2970	0
250	20250123	171000	41191955	2970	2970	2970	2970	0
251	20250123	170900	41191955	2970	2970	2970	2970	0
252	20250123	170800	41191955	2970	2970	2970	2970	0
253	20250123	170700	41191955	2970	2970	2970	2970	0
254	20250123	170600	41191955	2970	2970	2970	2970	0
255	20250123	170500	41191955	2970	2970	2970	2970	0
256	20250123	170400	41191955	2970	2970	2970	2970	0
257	20250123	170300	41191955	2970	2970	2970	2970	0
258	20250123	170200	41191955	2970	2970	2970	2970	0
259	20250123	170100	41191955	2970	2970	2970	2970	0
260	20250123	170000	41191955	2970	2970	2970	2970	0
261	20250123	165900	41191955	2970	2970	2970	2970	0
262	20250123	165800	41191955	2970	2970	2970	2970	0
263	20250123	165700	41191955	2970	2970	2970	2970	0
264	20250123	165600	41191955	2970	2970	2970	2970	0
265	20250123	165500	41191955	2970	2970	2970	2970	0
266	20250123	165400	41191955	2970	2970	2970	2970	0
267	20250123	165300	41191955	2970	2970	2970	2970	0
268	20250123	165200	41191955	2970	2970	2970	2970	0
269	20250123	165100	41191955	2970	2970	2970	2970	0
270	20250123	165000	41191955	2970	2970	2970	2970	0
271	20250123	164900	41191955	2970	2970	2970	2970	0
272	20250123	164800	41191955	2970	2970	2970	2970	70
273	20250123	164700	41191955	2970	2970	2970	2970	0
274	20250123	164600	41191955	2970	2970	2970	2970	0
275	20250123	164500	41191955	2970	2970	2970	2970	0
276	20250123	164400	41191955	2970	2970	2970	2970	0
277	20250123	164300	41191955	2970	2970	2970	2970	0
278	20250123	164200	41191955	2970	2970	2970	2970	0
279	20250123	164100	41191955	2970	2970	2970	2970	0
280	20250123	164000	41191955	2970	2970	2970	2970	0
281	20250123	163900	41191955	2970	2970	2970	2970	0
282	20250123	163800	41191955	2970	2970	2970	2970	0
283	20250123	163700	41191955	2970	2970	2970	2970	0
284	20250123	163600	41191955	2970	2970	2970	2970	0
285	20250123	163500	41191955	2970	2970	2970	2970	0
286	20250123	163400	41191955	2970	2970	2970	2970	0
287	20250123	163300	41191955	2970	2970	2970	2970	0
288	20250123	163200	41191955	2970	2970	2970	2970	0
289	20250123	163100	41191955	2970	2970	2970	2970	0
290	20250123	163000	41191955	2970	2970	2970	2970	0
291	20250123	162900	41191955	2970	2970	2970	2970	0
292	20250123	162800	41191955	2970	2970	2970	2970	0
293	20250123	162700	41191955	2970	2970	2970	2970	0
294	20250123	162600	41191955	2970	2970	2970	2970	0
295	20250123	162500	41191955	2970	2970	2970	2970	0
296	20250123	162400	41191955	2970	2970	2970	2970	0
297	20250123	162300	41191955	2970	2970	2970	2970	0
298	20250123	162200	41191955	2970	2970	2970	2970	0
299	20250123	162100	41191955	2970	2970	2970	2970	0
300	20250123	162000	41191955	2970	2970	2970	2970	0
301	20250123	161900	41191955	2970	2970	2970	2970	0
302	20250123	161800	41191955	2970	2970	2970	2970	70
303	20250123	161700	41191955	2970	2970	2970	2970	0
304	20250123	161600	41191955	2970	2970	2970	2970	0
305	20250123	161500	41191955	2970	2970	2970	2970	0
306	20250123	161400	41191955	2970	2970	2970	2970	0
307	20250123	161300	41191955	2970	2970	2970	2970	0
308	20250123	161200	41191955	2970	2970	2970	2970	0
309	20250123	161100	41191955	2970	2970	2970	2970	0
310	20250123	161000	41191955	2970	2970	2970	2970	0
311	20250123	160900	41191955	2970	2970	2970	2970	0
312	20250123	160800	41191955	2970	2970	2970	2970	0
313	20250123	160700	41191955	2970	2970	2970	2970	0
314	20250123	160600	41191955	2970	2970	2970	2970	0
315	20250123	160500	41191955	2970	2970	2970	2970	0
316	20250123	160400	41191955	2970	2970	2970	2970	0
317	20250123	160300	41191955	2970	2970	2970	2970	0
318	20250123	160200	41191955	2970	2970	2970	2970	0
319	20250123	160100	41191955	2970	2970	2970	2970	0
320	20250123	160000	41191955	2970	2970	2970	2970	0
321	20250123	155900	41191955	2970	2970	2970	2970	0
322	20250123	155800	41191955	2970	2970	2970	2970	0
323	20250123	155700	41191955	2970	2970	2970	2970	0
324	20250123	155600	41191955	2970	2970	2970	2970	0
325	20250123	155500	41191955	2970	2970	2970	2970	0
326	20250123	155400	41191955	2970	2970	2970	2970	0
327	20250123	155300	41191955	2970	2970	2970	2970	0
328	20250123	155200	41191955	2970	2970	2970	2970	0
329	20250123	155100	41191955	2970	2970	2970	2970	0
330	20250123	155000	41191955	2970	2970	2970	2970	0
331	20250123	154900	41191955	2970	2970	2970	2970	0
332	20250123	154800	41191955	2970	2970	2970	2970	70
333	20250123	154700	41191955	2970	2970	2970	2970	0
334	20250123	154600	41191955	2970	2970	2970	2970	0
335	20250123	154500	41191955	2970	2970	2970	2970	0
336	20250123	154400	41191955	2970	2970	2970	2970	0
337	20250123	154300	41191955	2970	2970	2970	2970	0
338	20250123	154200	41191955	2970	2970	2970	2970	0
339	20250123	154100	41191955	2970	2970	2970	2970	0
340	20250123	154000	41191955	2970	2970	2970	2970	0
341	20250123	153900	41191955	2970	2970	2970	2970	0
342	20250123	153800	41191955	2970	2970	2970	2970	0
343	20250123	153700	41191955	2970	2970	2970	2970	0
344	20250123	153600	41191955	2970	2970	2970	2970	0
345	20250123	153500	41191955	2970	2970	2970	2970	0
346	20250123	153400	41191955	2970	2970	2970	2970	0
347	20250123	153300	41191955	2970	2970	2970	2970	0
348	20250123	153200	41191955	2970	2970	2970	2970	0
349	20250123	153100	41191955	2970	2970	2970	2970	0
350	20250123	153000	41191955	2970	2970	2970	2970	70
351	20250123	152900	40984055	2910	2910	2910	2910	0
352	20250123	152800	40984055	2910	2910	2910	2910	0
353	20250123	152700	40984055	2910	2910	2910	2910	0
354	20250123	152600	40984055	2910	2910	2910	2910	0
355	20250123	152500	40984055	2910	2910	2910	2910	0
356	20250123	152400	40984055	2910	2910	2910	2910	0
357	20250123	152300	40984055	2910	2910	2910	2910	0
358	20250123	152200	40984055	2910	2910	2910	2910	0
359	20250123	152100	40984055	2910	2910	2910	2910	0
360	20250123	152000	40984055	2910	2910	2910	2910	0
361	20250123	151900	40984055	2910	2945	2945	2910	426
362	20250123	151800	39743805	2945	2945	2945	2945	0
363	20250123	151700	39743805	2945	2945	2945	2945	0
364	20250123	151600	39743805	2945	2945	2945	2945	0
365	20250123	151500	39743805	2945	2920	2945	2920	15
366	20250123	151400	39699755	2920	2920	2920	2920	0
367	20250123	151300	39699755	2920	2920	2920	2920	0
368	20250123	151200	39699755	2920	2920	2945	2920	18
369	20250123	151100	39646945	2915	2915	2915	2915	0
370	20250123	151000	39646945	2915	2940	2940	2915	35
371	20250123	150900	39544895	2940	2940	2940	2940	0
372	20250123	150800	39544895	2940	2940	2940	2940	1
373	20250123	150700	39541955	2915	2915	2915	2915	0
374	20250123	150600	39541955	2915	2915	2915	2915	0
375	20250123	150500	39541955	2915	2930	2930	2915	3
376	20250123	150400	39533190	2940	2940	2940	2940	0
377	20250123	150300	39533190	2940	2940	2940	2940	0
378	20250123	150200	39533190	2940	2940	2940	2940	29
379	20250123	150100	39447930	2940	2940	2940	2940	0
380	20250123	150000	39447930	2940	2940	2940	2940	0
381	20250123	145900	39447930	2940	2940	2940	2940	0
382	20250123	145800	39447930	2940	2930	2940	2930	6
383	20250123	145700	39430340	2940	2940	2940	2940	385
384	20250123	145600	38298440	2940	2960	2960	2940	2
385	20250123	145500	38292540	2975	2975	2975	2975	0
386	20250123	145400	38292540	2975	2975	2975	2975	0
387	20250123	145300	38292540	2975	2975	2975	2975	0
388	20250123	145200	38292540	2975	2985	2985	2975	21
389	20250123	145100	38230055	2940	2920	2940	2920	2660
390	20250123	145000	30438995	2920	2920	2920	2920	0
391	20250123	144900	30438995	2920	2920	2920	2920	0
392	20250123	144800	30438995	2920	2920	2920	2920	0
393	20250123	144700	30438995	2920	2920	2920	2920	0
394	20250123	144600	30438995	2920	2920	2920	2920	0
395	20250123	144500	30438995	2920	2920	2920	2920	0
396	20250123	144400	30438995	2920	2920	2920	2920	0
397	20250123	144300	30438995	2920	2920	2920	2920	0
398	20250123	144200	30438995	2920	2920	2920	2920	0
399	20250123	144100	30438995	2920	2920	2920	2920	0
400	20250123	144000	30438995	2920	2920	2920	2920	0
401	20250123	143900	30438995	2920	2920	2920	2920	10
402	20250123	143800	30409795	2920	2920	2920	2920	0
403	20250123	143700	30409795	2920	2920	2920	2920	0
404	20250123	143600	30409795	2920	2920	2920	2920	0
405	20250123	143500	30409795	2920	2920	2920	2920	0
406	20250123	143400	30409795	2920	2920	2920	2920	0
407	20250123	143300	30409795	2920	2920	2920	2920	0
408	20250123	143200	30409795	2920	2920	2920	2920	0
409	20250123	143100	30409795	2920	2920	2920	2920	0
410	20250123	143000	30409795	2920	2920	2920	2920	0
411	20250123	142900	30409795	2920	2920	2920	2920	0
412	20250123	142800	30409795	2920	2920	2920	2920	2
413	20250123	142700	30403955	2920	2920	2920	2920	0
414	20250123	142600	30403955	2920	2920	2920	2920	0
415	20250123	142500	30403955	2920	2920	2920	2920	0
416	20250123	142400	30403955	2920	2920	2920	2920	0
417	20250123	142300	30403955	2920	2920	2920	2920	1
418	20250123	142200	30401035	2915	2915	2915	2915	16
419	20250123	142100	30354395	2915	2915	2915	2915	0
420	20250123	142000	30354395	2915	2915	2915	2915	8
421	20250123	141900	30331075	2915	2915	2915	2915	0
422	20250123	141800	30331075	2915	2915	2915	2915	9
423	20250123	141700	30304840	2915	2915	2915	2915	6
424	20250123	141600	30287350	2915	2915	2915	2915	0
425	20250123	141500	30287350	2915	2915	2915	2915	0
426	20250123	141400	30287350	2915	2915	2915	2915	0
427	20250123	141300	30287350	2915	2915	2915	2915	0
428	20250123	141200	30287350	2915	2915	2915	2915	0
429	20250123	141100	30287350	2915	2915	2915	2915	0
430	20250123	141000	30287350	2915	2915	2915	2915	0
431	20250123	140900	30287350	2915	2915	2915	2915	0
432	20250123	140800	30287350	2915	2915	2915	2915	0
433	20250123	140700	30287350	2915	2915	2915	2915	0
434	20250123	140600	30287350	2915	2915	2915	2915	0
435	20250123	140500	30287350	2915	2915	2915	2915	1
436	20250123	140400	30284435	2910	2910	2910	2910	0
437	20250123	140300	30284435	2910	2910	2910	2910	0
438	20250123	140200	30284435	2910	2910	2910	2910	55
439	20250123	140100	30124385	2910	2910	2910	2910	0
440	20250123	140000	30124385	2910	2910	2910	2910	55
441	20250123	135900	29964335	2910	2910	2910	2910	0
442	20250123	135800	29964335	2910	2910	2910	2910	0
443	20250123	135700	29964335	2910	2910	2910	2910	767
444	20250123	135600	27732365	2910	2910	2910	2910	0
445	20250123	135500	27732365	2910	2910	2910	2910	0
446	20250123	135400	27732365	2910	2910	2910	2910	0
447	20250123	135300	27732365	2910	2910	2910	2910	0
448	20250123	135200	27732365	2910	2910	2910	2910	0
449	20250123	135100	27732365	2910	2910	2910	2910	0
450	20250123	135000	27732365	2910	2910	2910	2910	0
451	20250123	134900	27732365	2910	2910	2910	2910	0
452	20250123	134800	27732365	2910	2910	2910	2910	277
453	20250123	134700	26926295	2905	2905	2905	2905	0
454	20250123	134600	26926295	2905	2905	2905	2905	0
455	20250123	134500	26926295	2905	2905	2905	2905	0
456	20250123	134400	26926295	2905	2905	2905	2905	0
457	20250123	134300	26926295	2905	2905	2905	2905	0
458	20250123	134200	26926295	2905	2905	2905	2905	0
459	20250123	134100	26926295	2905	2905	2905	2905	0
460	20250123	134000	26926295	2905	2905	2905	2905	0
461	20250123	133900	26926295	2905	2905	2905	2905	0
462	20250123	133800	26926295	2905	2905	2905	2905	0
463	20250123	133700	26926295	2905	2905	2905	2905	0
464	20250123	133600	26926295	2905	2905	2905	2905	0
465	20250123	133500	26926295	2905	2905	2905	2905	0
466	20250123	133400	26926295	2905	2905	2905	2905	0
467	20250123	133300	26926295	2905	2905	2905	2905	0
468	20250123	133200	26926295	2905	2905	2905	2905	0
469	20250123	133100	26926295	2905	2905	2905	2905	0
470	20250123	133000	26926295	2905	2905	2905	2905	0
471	20250123	132900	26926295	2905	2905	2905	2905	0
472	20250123	132800	26926295	2905	2905	2905	2905	0
473	20250123	132700	26926295	2905	2905	2905	2905	0
474	20250123	132600	26926295	2905	2905	2905	2905	0
475	20250123	132500	26926295	2905	2905	2905	2905	0
476	20250123	132400	26926295	2905	2905	2905	2905	0
477	20250123	132300	26926295	2905	2905	2905	2905	0
478	20250123	132200	26926295	2905	2905	2905	2905	0
479	20250123	132100	26926295	2905	2905	2905	2905	0
480	20250123	132000	26926295	2905	2905	2905	2905	0
481	20250123	131900	26926295	2905	2905	2905	2905	0
482	20250123	131800	26926295	2905	2905	2905	2905	0
483	20250123	131700	26926295	2905	2905	2905	2905	0
484	20250123	131600	26926295	2905	2905	2905	2905	0
485	20250123	131500	26926295	2905	2905	2905	2905	0
486	20250123	131400	26926295	2905	2905	2905	2905	0
487	20250123	131300	26926295	2905	2905	2905	2905	0
488	20250123	131200	26926295	2905	2905	2905	2905	0
489	20250123	131100	26926295	2905	2905	2905	2905	0
490	20250123	131000	26926295	2905	2905	2905	2905	0
491	20250123	130900	26926295	2905	2905	2905	2905	0
492	20250123	130800	26926295	2905	2905	2905	2905	0
493	20250123	130700	26926295	2905	2905	2905	2905	0
494	20250123	130600	26926295	2905	2905	2905	2905	0
495	20250123	130500	26926295	2905	2905	2905	2905	1
496	20250123	130400	26923390	2905	2905	2905	2905	8
497	20250123	130300	26900150	2905	2905	2905	2905	0
498	20250123	130200	26900150	2905	2905	2905	2905	0
499	20250123	130100	26900150	2905	2905	2905	2905	0
500	20250123	130000	26900150	2905	2900	2905	2900	43
501	20250123	125900	26775435	2900	2900	2900	2900	0
502	20250123	125800	26775435	2900	2900	2900	2900	0
503	20250123	125700	26775435	2900	2900	2900	2900	0
504	20250123	125600	26775435	2900	2900	2900	2900	0
505	20250123	125500	26775435	2900	2900	2900	2900	0
506	20250123	125400	26775435	2900	2900	2900	2900	0
507	20250123	125300	26775435	2900	2900	2900	2900	0
508	20250123	125200	26775435	2900	2900	2900	2900	0
509	20250123	125100	26775435	2900	2900	2900	2900	0
510	20250123	125000	26775435	2900	2900	2900	2900	0
511	20250123	124900	26775435	2900	2900	2900	2900	0
512	20250123	124800	26775435	2900	2900	2900	2900	1
513	20250123	124700	26772535	2900	2900	2900	2900	0
514	20250123	124600	26772535	2900	2900	2900	2900	0
515	20250123	124500	26772535	2900	2900	2900	2900	0
516	20250123	124400	26772535	2900	2900	2900	2900	0
517	20250123	124300	26772535	2900	2900	2900	2900	0
518	20250123	124200	26772535	2900	2900	2900	2900	0
519	20250123	124100	26772535	2900	2900	2900	2900	0
520	20250123	124000	26772535	2900	2900	2900	2900	0
521	20250123	123900	26772535	2900	2900	2900	2900	0
522	20250123	123800	26772535	2900	2900	2900	2900	0
523	20250123	123700	26772535	2900	2900	2900	2900	0
524	20250123	123600	26772535	2900	2900	2900	2900	0
525	20250123	123500	26772535	2900	2900	2900	2900	0
526	20250123	123400	26772535	2900	2900	2900	2900	0
527	20250123	123300	26772535	2900	2900	2900	2900	1
528	20250123	123200	26769635	2900	2900	2900	2900	0
529	20250123	123100	26769635	2900	2900	2900	2900	0
530	20250123	123000	26769635	2900	2900	2900	2900	0
531	20250123	122900	26769635	2900	2900	2900	2900	0
532	20250123	122800	26769635	2900	2900	2900	2900	0
533	20250123	122700	26769635	2900	2900	2900	2900	0
534	20250123	122600	26769635	2900	2900	2900	2900	0
535	20250123	122500	26769635	2900	2900	2900	2900	0
536	20250123	122400	26769635	2900	2900	2900	2900	0
537	20250123	122300	26769635	2900	2900	2900	2900	0
538	20250123	122200	26769635	2900	2900	2900	2900	0
539	20250123	122100	26769635	2900	2900	2900	2900	0
540	20250123	122000	26769635	2900	2900	2900	2900	0
541	20250123	121900	26769635	2900	2900	2900	2900	0
542	20250123	121800	26769635	2900	2900	2900	2900	0
543	20250123	121700	26769635	2900	2900	2900	2900	0
544	20250123	121600	26769635	2900	2900	2900	2900	0
545	20250123	121500	26769635	2900	2900	2900	2900	0
546	20250123	121400	26769635	2900	2900	2900	2900	0
547	20250123	121300	26769635	2900	2900	2900	2900	0
548	20250123	121200	26769635	2900	2900	2900	2900	500
549	20250123	121100	25319635	2900	2900	2900	2900	0
550	20250123	121000	25319635	2900	2900	2900	2900	0
551	20250123	120900	25319635	2900	2900	2900	2900	0
552	20250123	120800	25319635	2900	2900	2900	2900	0
553	20250123	120700	25319635	2900	2900	2900	2900	0
554	20250123	120600	25319635	2900	2900	2900	2900	0
555	20250123	120500	25319635	2900	2900	2900	2900	0
556	20250123	120400	25319635	2900	2900	2900	2900	0
557	20250123	120300	25319635	2900	2900	2900	2900	0
558	20250123	120200	25319635	2900	2900	2900	2900	0
559	20250123	120100	25319635	2900	2900	2900	2900	0
560	20250123	120000	25319635	2900	2900	2900	2900	0
561	20250123	115900	25319635	2900	2900	2900	2900	0
562	20250123	115800	25319635	2900	2900	2900	2900	0
563	20250123	115700	25319635	2900	2900	2900	2900	542
564	20250123	115600	23747835	2890	2890	2890	2890	414
565	20250123	115500	22551375	2890	2890	2890	2890	0
566	20250123	115400	22551375	2890	2890	2890	2890	0
567	20250123	115300	22551375	2890	2890	2890	2890	0
568	20250123	115200	22551375	2890	2890	2890	2890	0
569	20250123	115100	22551375	2890	2890	2890	2890	0
570	20250123	115000	22551375	2890	2890	2890	2890	0
571	20250123	114900	22551375	2890	2890	2890	2890	2
572	20250123	114800	22545595	2890	2890	2890	2890	0
573	20250123	114700	22545595	2890	2890	2890	2890	0
574	20250123	114600	22545595	2890	2890	2890	2890	0
575	20250123	114500	22545595	2890	2890	2890	2890	0
576	20250123	114400	22545595	2890	2890	2890	2890	0
577	20250123	114300	22545595	2890	2890	2890	2890	0
578	20250123	114200	22545595	2890	2890	2890	2890	0
579	20250123	114100	22545595	2890	2890	2890	2890	0
580	20250123	114000	22545595	2890	2890	2890	2890	0
581	20250123	113900	22545595	2890	2890	2890	2890	0
582	20250123	113800	22545595	2890	2890	2890	2890	0
583	20250123	113700	22545595	2890	2890	2890	2890	0
584	20250123	113600	22545595	2890	2890	2890	2890	0
585	20250123	113500	22545595	2890	2890	2890	2890	0
586	20250123	113400	22545595	2890	2890	2890	2890	0
587	20250123	113300	22545595	2890	2890	2890	2890	0
588	20250123	113200	22545595	2890	2890	2890	2890	0
589	20250123	113100	22545595	2890	2890	2890	2890	0
590	20250123	113000	22545595	2890	2890	2890	2890	0
591	20250123	112900	22545595	2890	2890	2890	2890	0
592	20250123	112800	22545595	2890	2890	2890	2890	0
593	20250123	112700	22545595	2890	2890	2890	2890	0
594	20250123	112600	22545595	2890	2890	2890	2890	0
595	20250123	112500	22545595	2890	2890	2890	2890	0
596	20250123	112400	22545595	2890	2890	2890	2890	29
597	20250123	112300	22461785	2890	2890	2890	2890	0
598	20250123	112200	22461785	2890	2890	2890	2890	0
599	20250123	112100	22461785	2890	2890	2890	2890	0
600	20250123	112000	22461785	2890	2890	2890	2890	0
601	20250123	111900	22461785	2890	2890	2890	2890	0
602	20250123	111800	22461785	2890	2890	2890	2890	0
603	20250123	111700	22461785	2890	2890	2890	2890	0
604	20250123	111600	22461785	2890	2890	2890	2890	0
605	20250123	111500	22461785	2890	2890	2890	2890	0
606	20250123	111400	22461785	2890	2890	2890	2890	2
607	20250123	111300	22456005	2885	2885	2885	2885	0
608	20250123	111200	22456005	2885	2880	2885	2880	828
609	20250123	111100	20067425	2865	2865	2865	2865	0
610	20250123	111000	20067425	2865	2865	2865	2865	0
611	20250123	110900	20067425	2865	2865	2865	2865	0
612	20250123	110800	20067425	2865	2865	2865	2865	0
613	20250123	110700	20067425	2865	2865	2865	2865	0
614	20250123	110600	20067425	2865	2865	2865	2865	0
615	20250123	110500	20067425	2865	2865	2865	2865	0
616	20250123	110400	20067425	2865	2865	2865	2865	4
617	20250123	110300	20055965	2870	2870	2870	2870	0
618	20250123	110200	20055965	2870	2870	2870	2870	0
619	20250123	110100	20055965	2870	2885	2885	2870	3923
620	20250123	110000	8738260	2890	2890	2890	2890	0
621	20250123	105900	8738260	2890	2890	2890	2890	0
622	20250123	105800	8738260	2890	2890	2890	2890	0
623	20250123	105700	8738260	2890	2890	2890	2890	0
624	20250123	105600	8738260	2890	2890	2890	2890	0
625	20250123	105500	8738260	2890	2890	2890	2890	0
626	20250123	105400	8738260	2890	2890	2890	2890	0
627	20250123	105300	8738260	2890	2890	2890	2890	0
628	20250123	105200	8738260	2890	2890	2890	2890	0
629	20250123	105100	8738260	2890	2890	2890	2890	188
630	20250123	105000	8194940	2890	2890	2890	2890	66
631	20250123	104900	8004200	2890	2890	2890	2890	0
632	20250123	104800	8004200	2890	2890	2890	2890	0
633	20250123	104700	8004200	2890	2890	2890	2890	0
634	20250123	104600	8004200	2890	2890	2890	2890	0
635	20250123	104500	8004200	2890	2890	2890	2890	0
636	20250123	104400	8004200	2890	2890	2890	2890	0
637	20250123	104300	8004200	2890	2890	2890	2890	0
638	20250123	104200	8004200	2890	2890	2890	2890	0
639	20250123	104100	8004200	2890	2890	2890	2890	0
640	20250123	104000	8004200	2890	2890	2890	2890	0
641	20250123	103900	8004200	2890	2890	2890	2890	0
642	20250123	103800	8004200	2890	2890	2890	2890	0
643	20250123	103700	8004200	2890	2890	2890	2890	0
644	20250123	103600	8004200	2890	2890	2890	2890	0
645	20250123	103500	8004200	2890	2890	2890	2890	17
646	20250123	103400	7955070	2890	2890	2890	2890	0
647	20250123	103300	7955070	2890	2890	2890	2890	0
648	20250123	103200	7955070	2890	2890	2890	2890	0
649	20250123	103100	7955070	2890	2890	2890	2890	0
650	20250123	103000	7955070	2890	2890	2890	2890	0
651	20250123	102900	7955070	2890	2890	2890	2890	0
652	20250123	102800	7955070	2890	2890	2890	2890	0
653	20250123	102700	7955070	2890	2890	2890	2890	0
654	20250123	102600	7955070	2890	2890	2890	2890	0
655	20250123	102500	7955070	2890	2890	2890	2890	0
656	20250123	102400	7955070	2890	2890	2890	2890	0
657	20250123	102300	7955070	2890	2890	2890	2890	0
658	20250123	102200	7955070	2890	2890	2890	2890	0
659	20250123	102100	7955070	2890	2890	2890	2890	0
660	20250123	102000	7955070	2890	2890	2890	2890	0
661	20250123	101900	7955070	2890	2890	2890	2890	0
662	20250123	101800	7955070	2890	2890	2890	2890	0
663	20250123	101700	7955070	2890	2890	2890	2890	0
664	20250123	101600	7955070	2890	2890	2890	2890	0
665	20250123	101500	7955070	2890	2890	2890	2890	0
666	20250123	101400	7955070	2890	2890	2890	2890	0
667	20250123	101300	7955070	2890	2890	2890	2890	0
668	20250123	101200	7955070	2890	2890	2890	2890	0
669	20250123	101100	7955070	2890	2890	2890	2890	0
670	20250123	101000	7955070	2890	2890	2890	2890	0
671	20250123	100900	7955070	2890	2890	2890	2890	0
672	20250123	100800	7955070	2890	2890	2890	2890	0
673	20250123	100700	7955070	2890	2890	2890	2890	0
674	20250123	100600	7955070	2890	2890	2890	2890	0
675	20250123	100500	7955070	2890	2890	2890	2890	0
676	20250123	100400	7955070	2890	2890	2890	2890	0
677	20250123	100300	7955070	2890	2890	2890	2890	0
678	20250123	100200	7955070	2890	2890	2890	2890	0
679	20250123	100100	7955070	2890	2890	2890	2890	0
680	20250123	100000	7955070	2890	2890	2890	2890	0
681	20250123	095900	7955070	2890	2890	2890	2890	0
682	20250123	095800	7955070	2890	2890	2890	2890	0
683	20250123	095700	7955070	2890	2890	2890	2890	0
684	20250123	095600	7955070	2890	2890	2890	2890	0
685	20250123	095500	7955070	2890	2890	2890	2890	1
686	20250123	095400	7952180	2885	2885	2885	2885	221
687	20250123	095300	7314595	2885	2885	2885	2885	0
688	20250123	095200	7314595	2885	2885	2885	2885	0
689	20250123	095100	7314595	2885	2885	2885	2885	0
690	20250123	095000	7314595	2885	2885	2885	2885	0
691	20250123	094900	7314595	2885	2885	2885	2885	223
692	20250123	094800	6671240	2885	2885	2885	2885	0
693	20250123	094700	6671240	2885	2885	2885	2885	0
694	20250123	094600	6671240	2885	2885	2885	2885	0
695	20250123	094500	6671240	2885	2885	2885	2885	0
696	20250123	094400	6671240	2885	2885	2885	2885	0
697	20250123	094300	6671240	2885	2885	2885	2885	0
698	20250123	094200	6671240	2885	2885	2885	2885	79
699	20250123	094100	6443325	2885	2885	2885	2885	0
700	20250123	094000	6443325	2885	2885	2885	2885	0
701	20250123	093900	6443325	2885	2885	2885	2885	0
702	20250123	093800	6443325	2885	2885	2885	2885	0
703	20250123	093700	6443325	2885	2885	2885	2885	0
704	20250123	093600	6443325	2885	2885	2885	2885	0
705	20250123	093500	6443325	2885	2885	2885	2885	0
706	20250123	093400	6443325	2885	2885	2885	2885	0
707	20250123	093300	6443325	2885	2885	2885	2885	0
708	20250123	093200	6443325	2885	2885	2885	2885	0
709	20250123	093100	6443325	2885	2885	2885	2885	0
710	20250123	093000	6443325	2885	2885	2885	2885	0
711	20250123	092900	6443325	2885	2885	2885	2885	0
712	20250123	092800	6443325	2885	2885	2885	2885	0
713	20250123	092700	6443325	2885	2885	2885	2885	0
714	20250123	092600	6443325	2885	2885	2885	2885	0
715	20250123	092500	6443325	2885	2885	2885	2885	1
716	20250123	092400	6440440	2885	2885	2885	2885	221
717	20250123	092300	5802855	2885	2885	2885	2885	0
718	20250123	092200	5802855	2885	2885	2885	2885	0
719	20250123	092100	5802855	2885	2885	2885	2885	0
720	20250123	092000	5802855	2885	2885	2885	2885	0
721	20250123	091900	5802855	2885	2885	2885	2885	0
722	20250123	091800	5802855	2885	2885	2885	2885	0
723	20250123	091700	5802855	2885	2885	2885	2885	0
724	20250123	091600	5802855	2885	2885	2885	2885	0
725	20250123	091500	5802855	2885	2885	2885	2885	387
726	20250123	091400	4686360	2890	2890	2890	2890	10
727	20250123	091300	4657460	2890	2890	2890	2890	0
728	20250123	091200	4657460	2890	2890	2890	2890	0
729	20250123	091100	4657460	2890	2890	2890	2890	0
730	20250123	091000	4657460	2890	2890	2890	2890	0
731	20250123	090900	4657460	2890	2890	2890	2890	0
732	20250123	090800	4657460	2890	2890	2890	2890	0
733	20250123	090700	4657460	2890	2890	2890	2890	0
734	20250123	090600	4657460	2890	2890	2890	2890	0
735	20250123	090500	4657460	2890	2890	2890	2890	0
736	20250123	090400	4657460	2890	2890	2890	2890	0
737	20250123	090300	4657460	2890	2890	2890	2890	500
738	20250123	090200	3212460	2890	2890	2890	2890	500
739	20250123	090100	1767460	2890	2895	2895	2890	600
740	20250123	090000	31735	2885	2885	2885	2885	11