KissMeData/335810/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	211800	12567620	2995	2995	2995	2995	139
3	20250124	211700	12567620	2995	2995	2995	2995	0
4	20250124	211600	12567620	2995	2995	2995	2995	0
5	20250124	211500	12567620	2995	2995	2995	2995	0
6	20250124	211400	12567620	2995	2995	2995	2995	0
7	20250124	211300	12567620	2995	2995	2995	2995	0
8	20250124	211200	12567620	2995	2995	2995	2995	0
9	20250124	211100	12567620	2995	2995	2995	2995	0
10	20250124	211000	12567620	2995	2995	2995	2995	0
11	20250124	210900	12567620	2995	2995	2995	2995	0
12	20250124	210800	12567620	2995	2995	2995	2995	0
13	20250124	210700	12567620	2995	2995	2995	2995	0
14	20250124	210600	12567620	2995	2995	2995	2995	0
15	20250124	210500	12567620	2995	2995	2995	2995	0
16	20250124	210400	12567620	2995	2995	2995	2995	0
17	20250124	210300	12567620	2995	2995	2995	2995	0
18	20250124	210200	12567620	2995	2995	2995	2995	0
19	20250124	210100	12567620	2995	2995	2995	2995	0
20	20250124	210000	12567620	2995	2995	2995	2995	0
21	20250124	205900	12567620	2995	2995	2995	2995	0
22	20250124	205800	12567620	2995	2995	2995	2995	0
23	20250124	205700	12567620	2995	2995	2995	2995	0
24	20250124	205600	12567620	2995	2995	2995	2995	0
25	20250124	205500	12567620	2995	2995	2995	2995	0
26	20250124	205400	12567620	2995	2995	2995	2995	0
27	20250124	205300	12567620	2995	2995	2995	2995	0
28	20250124	205200	12567620	2995	2995	2995	2995	0
29	20250124	205100	12567620	2995	2995	2995	2995	0
30	20250124	205000	12567620	2995	2995	2995	2995	0
31	20250124	204900	12567620	2995	2995	2995	2995	0
32	20250124	204800	12567620	2995	2995	2995	2995	139
33	20250124	204700	12567620	2995	2995	2995	2995	0
34	20250124	204600	12567620	2995	2995	2995	2995	0
35	20250124	204500	12567620	2995	2995	2995	2995	0
36	20250124	204400	12567620	2995	2995	2995	2995	0
37	20250124	204300	12567620	2995	2995	2995	2995	0
38	20250124	204200	12567620	2995	2995	2995	2995	0
39	20250124	204100	12567620	2995	2995	2995	2995	0
40	20250124	204000	12567620	2995	2995	2995	2995	0
41	20250124	203900	12567620	2995	2995	2995	2995	0
42	20250124	203800	12567620	2995	2995	2995	2995	0
43	20250124	203700	12567620	2995	2995	2995	2995	0
44	20250124	203600	12567620	2995	2995	2995	2995	0
45	20250124	203500	12567620	2995	2995	2995	2995	0
46	20250124	203400	12567620	2995	2995	2995	2995	0
47	20250124	203300	12567620	2995	2995	2995	2995	0
48	20250124	203200	12567620	2995	2995	2995	2995	0
49	20250124	203100	12567620	2995	2995	2995	2995	0
50	20250124	203000	12567620	2995	2995	2995	2995	0
51	20250124	202900	12567620	2995	2995	2995	2995	0
52	20250124	202800	12567620	2995	2995	2995	2995	0
53	20250124	202700	12567620	2995	2995	2995	2995	0
54	20250124	202600	12567620	2995	2995	2995	2995	0
55	20250124	202500	12567620	2995	2995	2995	2995	0
56	20250124	202400	12567620	2995	2995	2995	2995	0
57	20250124	202300	12567620	2995	2995	2995	2995	0
58	20250124	202200	12567620	2995	2995	2995	2995	0
59	20250124	202100	12567620	2995	2995	2995	2995	0
60	20250124	202000	12567620	2995	2995	2995	2995	0
61	20250124	201900	12567620	2995	2995	2995	2995	0
62	20250124	201800	12567620	2995	2995	2995	2995	139
63	20250124	201700	12567620	2995	2995	2995	2995	0
64	20250124	201600	12567620	2995	2995	2995	2995	0
65	20250124	201500	12567620	2995	2995	2995	2995	0
66	20250124	201400	12567620	2995	2995	2995	2995	0
67	20250124	201300	12567620	2995	2995	2995	2995	0
68	20250124	201200	12567620	2995	2995	2995	2995	0
69	20250124	201100	12567620	2995	2995	2995	2995	0
70	20250124	201000	12567620	2995	2995	2995	2995	0
71	20250124	200900	12567620	2995	2995	2995	2995	0
72	20250124	200800	12567620	2995	2995	2995	2995	0
73	20250124	200700	12567620	2995	2995	2995	2995	0
74	20250124	200600	12567620	2995	2995	2995	2995	0
75	20250124	200500	12567620	2995	2995	2995	2995	0
76	20250124	200400	12567620	2995	2995	2995	2995	0
77	20250124	200300	12567620	2995	2995	2995	2995	0
78	20250124	200200	12567620	2995	2995	2995	2995	0
79	20250124	200100	12567620	2995	2995	2995	2995	0
80	20250124	200000	12567620	2995	2995	2995	2995	0
81	20250124	195900	12567620	2995	2995	2995	2995	0
82	20250124	195800	12567620	2995	2995	2995	2995	0
83	20250124	195700	12567620	2995	2995	2995	2995	0
84	20250124	195600	12567620	2995	2995	2995	2995	0
85	20250124	195500	12567620	2995	2995	2995	2995	0
86	20250124	195400	12567620	2995	2995	2995	2995	0
87	20250124	195300	12567620	2995	2995	2995	2995	0
88	20250124	195200	12567620	2995	2995	2995	2995	0
89	20250124	195100	12567620	2995	2995	2995	2995	0
90	20250124	195000	12567620	2995	2995	2995	2995	0
91	20250124	194900	12567620	2995	2995	2995	2995	0
92	20250124	194800	12567620	2995	2995	2995	2995	139
93	20250124	194700	12567620	2995	2995	2995	2995	0
94	20250124	194600	12567620	2995	2995	2995	2995	0
95	20250124	194500	12567620	2995	2995	2995	2995	0
96	20250124	194400	12567620	2995	2995	2995	2995	0
97	20250124	194300	12567620	2995	2995	2995	2995	0
98	20250124	194200	12567620	2995	2995	2995	2995	0
99	20250124	194100	12567620	2995	2995	2995	2995	0
100	20250124	194000	12567620	2995	2995	2995	2995	0
101	20250124	193900	12567620	2995	2995	2995	2995	0
102	20250124	193800	12567620	2995	2995	2995	2995	0
103	20250124	193700	12567620	2995	2995	2995	2995	0
104	20250124	193600	12567620	2995	2995	2995	2995	0
105	20250124	193500	12567620	2995	2995	2995	2995	0
106	20250124	193400	12567620	2995	2995	2995	2995	0
107	20250124	193300	12567620	2995	2995	2995	2995	0
108	20250124	193200	12567620	2995	2995	2995	2995	0
109	20250124	193100	12567620	2995	2995	2995	2995	0
110	20250124	193000	12567620	2995	2995	2995	2995	0
111	20250124	192900	12567620	2995	2995	2995	2995	0
112	20250124	192800	12567620	2995	2995	2995	2995	0
113	20250124	192700	12567620	2995	2995	2995	2995	0
114	20250124	192600	12567620	2995	2995	2995	2995	0
115	20250124	192500	12567620	2995	2995	2995	2995	0
116	20250124	192400	12567620	2995	2995	2995	2995	0
117	20250124	192300	12567620	2995	2995	2995	2995	0
118	20250124	192200	12567620	2995	2995	2995	2995	0
119	20250124	192100	12567620	2995	2995	2995	2995	0
120	20250124	192000	12567620	2995	2995	2995	2995	0
121	20250124	191900	12567620	2995	2995	2995	2995	0
122	20250124	191800	12567620	2995	2995	2995	2995	139
123	20250124	191700	12567620	2995	2995	2995	2995	0
124	20250124	191600	12567620	2995	2995	2995	2995	0
125	20250124	191500	12567620	2995	2995	2995	2995	0
126	20250124	191400	12567620	2995	2995	2995	2995	0
127	20250124	191300	12567620	2995	2995	2995	2995	0
128	20250124	191200	12567620	2995	2995	2995	2995	0
129	20250124	191100	12567620	2995	2995	2995	2995	0
130	20250124	191000	12567620	2995	2995	2995	2995	0
131	20250124	190900	12567620	2995	2995	2995	2995	0
132	20250124	190800	12567620	2995	2995	2995	2995	0
133	20250124	190700	12567620	2995	2995	2995	2995	0
134	20250124	190600	12567620	2995	2995	2995	2995	0
135	20250124	190500	12567620	2995	2995	2995	2995	0
136	20250124	190400	12567620	2995	2995	2995	2995	0
137	20250124	190300	12567620	2995	2995	2995	2995	0
138	20250124	190200	12567620	2995	2995	2995	2995	0
139	20250124	190100	12567620	2995	2995	2995	2995	0
140	20250124	190000	12567620	2995	2995	2995	2995	0
141	20250124	185900	12567620	2995	2995	2995	2995	0
142	20250124	185800	12567620	2995	2995	2995	2995	0
143	20250124	185700	12567620	2995	2995	2995	2995	0
144	20250124	185600	12567620	2995	2995	2995	2995	0
145	20250124	185500	12567620	2995	2995	2995	2995	0
146	20250124	185400	12567620	2995	2995	2995	2995	0
147	20250124	185300	12567620	2995	2995	2995	2995	0
148	20250124	185200	12567620	2995	2995	2995	2995	0
149	20250124	185100	12567620	2995	2995	2995	2995	0
150	20250124	185000	12567620	2995	2995	2995	2995	0
151	20250124	184900	12567620	2995	2995	2995	2995	0
152	20250124	184800	12567620	2995	2995	2995	2995	139
153	20250124	184700	12567620	2995	2995	2995	2995	0
154	20250124	184600	12567620	2995	2995	2995	2995	0
155	20250124	184500	12567620	2995	2995	2995	2995	0
156	20250124	184400	12567620	2995	2995	2995	2995	0
157	20250124	184300	12567620	2995	2995	2995	2995	0
158	20250124	184200	12567620	2995	2995	2995	2995	0
159	20250124	184100	12567620	2995	2995	2995	2995	0
160	20250124	184000	12567620	2995	2995	2995	2995	0
161	20250124	183900	12567620	2995	2995	2995	2995	0
162	20250124	183800	12567620	2995	2995	2995	2995	0
163	20250124	183700	12567620	2995	2995	2995	2995	0
164	20250124	183600	12567620	2995	2995	2995	2995	0
165	20250124	183500	12567620	2995	2995	2995	2995	0
166	20250124	183400	12567620	2995	2995	2995	2995	0
167	20250124	183300	12567620	2995	2995	2995	2995	0
168	20250124	183200	12567620	2995	2995	2995	2995	0
169	20250124	183100	12567620	2995	2995	2995	2995	0
170	20250124	183000	12567620	2995	2995	2995	2995	0
171	20250124	182900	12567620	2995	2995	2995	2995	0
172	20250124	182800	12567620	2995	2995	2995	2995	0
173	20250124	182700	12567620	2995	2995	2995	2995	0
174	20250124	182600	12567620	2995	2995	2995	2995	0
175	20250124	182500	12567620	2995	2995	2995	2995	0
176	20250124	182400	12567620	2995	2995	2995	2995	0
177	20250124	182300	12567620	2995	2995	2995	2995	0
178	20250124	182200	12567620	2995	2995	2995	2995	0
179	20250124	182100	12567620	2995	2995	2995	2995	0
180	20250124	182000	12567620	2995	2995	2995	2995	0
181	20250124	181900	12567620	2995	2995	2995	2995	0
182	20250124	181800	12567620	2995	2995	2995	2995	139
183	20250124	181700	12567620	2995	2995	2995	2995	0
184	20250124	181600	12567620	2995	2995	2995	2995	0
185	20250124	181500	12567620	2995	2995	2995	2995	0
186	20250124	181400	12567620	2995	2995	2995	2995	0
187	20250124	181300	12567620	2995	2995	2995	2995	0
188	20250124	181200	12567620	2995	2995	2995	2995	0
189	20250124	181100	12567620	2995	2995	2995	2995	0
190	20250124	181000	12567620	2995	2995	2995	2995	0
191	20250124	180900	12567620	2995	2995	2995	2995	0
192	20250124	180800	12567620	2995	2995	2995	2995	0
193	20250124	180700	12567620	2995	2995	2995	2995	0
194	20250124	180600	12567620	2995	2995	2995	2995	0
195	20250124	180500	12567620	2995	2995	2995	2995	0
196	20250124	180400	12567620	2995	2995	2995	2995	0
197	20250124	180300	12567620	2995	2995	2995	2995	0
198	20250124	180200	12567620	2995	2995	2995	2995	0
199	20250124	180100	12567620	2995	2995	2995	2995	0
200	20250124	180000	12567620	2995	2995	2995	2995	0
201	20250124	175900	12567620	2995	2995	2995	2995	0
202	20250124	175800	12567620	2995	2995	2995	2995	0
203	20250124	175700	12567620	2995	2995	2995	2995	0
204	20250124	175600	12567620	2995	2995	2995	2995	0
205	20250124	175500	12567620	2995	2995	2995	2995	0
206	20250124	175400	12567620	2995	2995	2995	2995	0
207	20250124	175300	12567620	2995	2995	2995	2995	0
208	20250124	175200	12567620	2995	2995	2995	2995	0
209	20250124	175100	12567620	2995	2995	2995	2995	0
210	20250124	175000	12567620	2995	2995	2995	2995	0
211	20250124	174900	12567620	2995	2995	2995	2995	0
212	20250124	174800	12567620	2995	2995	2995	2995	139
213	20250124	174700	12567620	2995	2995	2995	2995	0
214	20250124	174600	12567620	2995	2995	2995	2995	0
215	20250124	174500	12567620	2995	2995	2995	2995	0
216	20250124	174400	12567620	2995	2995	2995	2995	0
217	20250124	174300	12567620	2995	2995	2995	2995	0
218	20250124	174200	12567620	2995	2995	2995	2995	0
219	20250124	174100	12567620	2995	2995	2995	2995	0
220	20250124	174000	12567620	2995	2995	2995	2995	0
221	20250124	173900	12567620	2995	2995	2995	2995	0
222	20250124	173800	12567620	2995	2995	2995	2995	0
223	20250124	173700	12567620	2995	2995	2995	2995	0
224	20250124	173600	12567620	2995	2995	2995	2995	0
225	20250124	173500	12567620	2995	2995	2995	2995	0
226	20250124	173400	12567620	2995	2995	2995	2995	0
227	20250124	173300	12567620	2995	2995	2995	2995	0
228	20250124	173200	12567620	2995	2995	2995	2995	0
229	20250124	173100	12567620	2995	2995	2995	2995	0
230	20250124	173000	12567620	2995	2995	2995	2995	0
231	20250124	172900	12567620	2995	2995	2995	2995	0
232	20250124	172800	12567620	2995	2995	2995	2995	0
233	20250124	172700	12567620	2995	2995	2995	2995	0
234	20250124	172600	12567620	2995	2995	2995	2995	0
235	20250124	172500	12567620	2995	2995	2995	2995	0
236	20250124	172400	12567620	2995	2995	2995	2995	0
237	20250124	172300	12567620	2995	2995	2995	2995	0
238	20250124	172200	12567620	2995	2995	2995	2995	0
239	20250124	172100	12567620	2995	2995	2995	2995	0
240	20250124	172000	12567620	2995	2995	2995	2995	0
241	20250124	171900	12567620	2995	2995	2995	2995	0
242	20250124	171800	12567620	2995	2995	2995	2995	139
243	20250124	171700	12567620	2995	2995	2995	2995	0
244	20250124	171600	12567620	2995	2995	2995	2995	0
245	20250124	171500	12567620	2995	2995	2995	2995	0
246	20250124	171400	12567620	2995	2995	2995	2995	0
247	20250124	171300	12567620	2995	2995	2995	2995	0
248	20250124	171200	12567620	2995	2995	2995	2995	0
249	20250124	171100	12567620	2995	2995	2995	2995	0
250	20250124	171000	12567620	2995	2995	2995	2995	0
251	20250124	170900	12567620	2995	2995	2995	2995	0
252	20250124	170800	12567620	2995	2995	2995	2995	0
253	20250124	170700	12567620	2995	2995	2995	2995	0
254	20250124	170600	12567620	2995	2995	2995	2995	0
255	20250124	170500	12567620	2995	2995	2995	2995	0
256	20250124	170400	12567620	2995	2995	2995	2995	0
257	20250124	170300	12567620	2995	2995	2995	2995	0
258	20250124	170200	12567620	2995	2995	2995	2995	0
259	20250124	170100	12567620	2995	2995	2995	2995	0
260	20250124	170000	12567620	2995	2995	2995	2995	0
261	20250124	165900	12567620	2995	2995	2995	2995	0
262	20250124	165800	12567620	2995	2995	2995	2995	0
263	20250124	165700	12567620	2995	2995	2995	2995	0
264	20250124	165600	12567620	2995	2995	2995	2995	0
265	20250124	165500	12567620	2995	2995	2995	2995	0
266	20250124	165400	12567620	2995	2995	2995	2995	0
267	20250124	165300	12567620	2995	2995	2995	2995	0
268	20250124	165200	12567620	2995	2995	2995	2995	0
269	20250124	165100	12567620	2995	2995	2995	2995	0
270	20250124	165000	12567620	2995	2995	2995	2995	0
271	20250124	164900	12567620	2995	2995	2995	2995	0
272	20250124	164800	12567620	2995	2995	2995	2995	139
273	20250124	164700	12567620	2995	2995	2995	2995	0
274	20250124	164600	12567620	2995	2995	2995	2995	0
275	20250124	164500	12567620	2995	2995	2995	2995	0
276	20250124	164400	12567620	2995	2995	2995	2995	0
277	20250124	164300	12567620	2995	2995	2995	2995	0
278	20250124	164200	12567620	2995	2995	2995	2995	0
279	20250124	164100	12567620	2995	2995	2995	2995	0
280	20250124	164000	12567620	2995	2995	2995	2995	0
281	20250124	163900	12567620	2995	2995	2995	2995	0
282	20250124	163800	12567620	2995	2995	2995	2995	0
283	20250124	163700	12567620	2995	2995	2995	2995	0
284	20250124	163600	12567620	2995	2995	2995	2995	0
285	20250124	163500	12567620	2995	2995	2995	2995	0
286	20250124	163400	12567620	2995	2995	2995	2995	0
287	20250124	163300	12567620	2995	2995	2995	2995	0
288	20250124	163200	12567620	2995	2995	2995	2995	0
289	20250124	163100	12567620	2995	2995	2995	2995	0
290	20250124	163000	12567620	2995	2995	2995	2995	0
291	20250124	162900	12567620	2995	2995	2995	2995	0
292	20250124	162800	12567620	2995	2995	2995	2995	0
293	20250124	162700	12567620	2995	2995	2995	2995	0
294	20250124	162600	12567620	2995	2995	2995	2995	0
295	20250124	162500	12567620	2995	2995	2995	2995	0
296	20250124	162400	12567620	2995	2995	2995	2995	0
297	20250124	162300	12567620	2995	2995	2995	2995	0
298	20250124	162200	12567620	2995	2995	2995	2995	0
299	20250124	162100	12567620	2995	2995	2995	2995	0
300	20250124	162000	12567620	2995	2995	2995	2995	0
301	20250124	161900	12567620	2995	2995	2995	2995	0
302	20250124	161800	12567620	2995	2995	2995	2995	139
303	20250124	161700	12567620	2995	2995	2995	2995	0
304	20250124	161600	12567620	2995	2995	2995	2995	0
305	20250124	161500	12567620	2995	2995	2995	2995	0
306	20250124	161400	12567620	2995	2995	2995	2995	0
307	20250124	161300	12567620	2995	2995	2995	2995	0
308	20250124	161200	12567620	2995	2995	2995	2995	0
309	20250124	161100	12567620	2995	2995	2995	2995	0
310	20250124	161000	12567620	2995	2995	2995	2995	0
311	20250124	160900	12567620	2995	2995	2995	2995	0
312	20250124	160800	12567620	2995	2995	2995	2995	0
313	20250124	160700	12567620	2995	2995	2995	2995	0
314	20250124	160600	12567620	2995	2995	2995	2995	0
315	20250124	160500	12567620	2995	2995	2995	2995	0
316	20250124	160400	12567620	2995	2995	2995	2995	0
317	20250124	160300	12567620	2995	2995	2995	2995	0
318	20250124	160200	12567620	2995	2995	2995	2995	0
319	20250124	160100	12567620	2995	2995	2995	2995	0
320	20250124	160000	12567620	2995	2995	2995	2995	0
321	20250124	155900	12567620	2995	2995	2995	2995	0
322	20250124	155800	12567620	2995	2995	2995	2995	0
323	20250124	155700	12567620	2995	2995	2995	2995	0
324	20250124	155600	12567620	2995	2995	2995	2995	0
325	20250124	155500	12567620	2995	2995	2995	2995	0
326	20250124	155400	12567620	2995	2995	2995	2995	0
327	20250124	155300	12567620	2995	2995	2995	2995	0
328	20250124	155200	12567620	2995	2995	2995	2995	0
329	20250124	155100	12567620	2995	2995	2995	2995	0
330	20250124	155000	12567620	2995	2995	2995	2995	0
331	20250124	154900	12567620	2995	2995	2995	2995	0
332	20250124	154800	12567620	2995	2995	2995	2995	139
333	20250124	154700	12567620	2995	2995	2995	2995	0
334	20250124	154600	12567620	2995	2995	2995	2995	0
335	20250124	154500	12567620	2995	2995	2995	2995	0
336	20250124	154400	12567620	2995	2995	2995	2995	0
337	20250124	154300	12567620	2995	2995	2995	2995	0
338	20250124	154200	12567620	2995	2995	2995	2995	0
339	20250124	154100	12567620	2995	2995	2995	2995	0
340	20250124	154000	12567620	2995	2995	2995	2995	0
341	20250124	153900	12567620	2995	2995	2995	2995	0
342	20250124	153800	12567620	2995	2995	2995	2995	0
343	20250124	153700	12567620	2995	2995	2995	2995	0
344	20250124	153600	12567620	2995	2995	2995	2995	0
345	20250124	153500	12567620	2995	2995	2995	2995	0
346	20250124	153400	12567620	2995	2995	2995	2995	0
347	20250124	153300	12567620	2995	2995	2995	2995	0
348	20250124	153200	12567620	2995	2995	2995	2995	0
349	20250124	153100	12567620	2995	2995	2995	2995	0
350	20250124	153000	12567620	2995	2995	2995	2995	139
351	20250124	152900	12151315	2995	2995	2995	2995	0
352	20250124	152800	12151315	2995	2995	2995	2995	0
353	20250124	152700	12151315	2995	2995	2995	2995	0
354	20250124	152600	12151315	2995	2995	2995	2995	0
355	20250124	152500	12151315	2995	2995	2995	2995	0
356	20250124	152400	12151315	2995	2995	2995	2995	0
357	20250124	152300	12151315	2995	2995	2995	2995	0
358	20250124	152200	12151315	2995	2995	2995	2995	0
359	20250124	152100	12151315	2995	2995	2995	2995	0
360	20250124	152000	12151315	2995	2995	2995	2995	0
361	20250124	151900	12151315	2995	2995	2995	2995	0
362	20250124	151800	12151315	2995	2960	2995	2960	252
363	20250124	151700	11403250	2960	2960	2960	2960	0
364	20250124	151600	11403250	2960	2960	2960	2960	0
365	20250124	151500	11403250	2960	2960	2960	2960	0
366	20250124	151400	11403250	2960	2940	2960	2940	2
367	20250124	151300	11397350	2960	2960	2960	2960	0
368	20250124	151200	11397350	2960	2960	2960	2960	0
369	20250124	151100	11397350	2960	2960	2960	2960	0
370	20250124	151000	11397350	2960	2960	2960	2960	0
371	20250124	150900	11397350	2960	2960	2960	2960	9
372	20250124	150800	11370710	2960	2960	2960	2960	0
373	20250124	150700	11370710	2960	2960	2960	2960	0
374	20250124	150600	11370710	2960	2960	2960	2960	3
375	20250124	150500	11361830	2960	2960	2960	2960	0
376	20250124	150400	11361830	2960	2960	2960	2960	0
377	20250124	150300	11361830	2960	2960	2960	2960	0
378	20250124	150200	11361830	2960	2960	2960	2960	0
379	20250124	150100	11361830	2960	2960	2960	2960	0
380	20250124	150000	11361830	2960	2960	2960	2960	104
381	20250124	145900	11053990	2960	2960	2960	2960	0
382	20250124	145800	11053990	2960	2960	2960	2960	0
383	20250124	145700	11053990	2960	2960	2960	2960	0
384	20250124	145600	11053990	2960	2960	2960	2960	0
385	20250124	145500	11053990	2960	2960	2960	2960	0
386	20250124	145400	11053990	2960	2960	2960	2960	0
387	20250124	145300	11053990	2960	2960	2960	2960	0
388	20250124	145200	11053990	2960	2960	2960	2960	0
389	20250124	145100	11053990	2960	2960	2960	2960	0
390	20250124	145000	11053990	2960	2960	2960	2960	0
391	20250124	144900	11053990	2960	2960	2960	2960	0
392	20250124	144800	11053990	2960	2960	2960	2960	0
393	20250124	144700	11053990	2960	2960	2960	2960	1
394	20250124	144600	11051030	2960	2960	2960	2960	0
395	20250124	144500	11051030	2960	2960	2960	2960	0
396	20250124	144400	11051030	2960	2960	2960	2960	0
397	20250124	144300	11051030	2960	2960	2960	2960	0
398	20250124	144200	11051030	2960	2960	2960	2960	0
399	20250124	144100	11051030	2960	2960	2960	2960	0
400	20250124	144000	11051030	2960	2960	2960	2960	0
401	20250124	143900	11051030	2960	2960	2960	2960	0
402	20250124	143800	11051030	2960	2960	2960	2960	0
403	20250124	143700	11051030	2960	2960	2960	2960	0
404	20250124	143600	11051030	2960	2960	2960	2960	0
405	20250124	143500	11051030	2960	2935	2960	2935	886
406	20250124	143400	8441340	2945	2945	2945	2945	0
407	20250124	143300	8441340	2945	2945	2945	2945	0
408	20250124	143200	8441340	2945	2945	2945	2945	0
409	20250124	143100	8441340	2945	2945	2945	2945	0
410	20250124	143000	8441340	2945	2945	2945	2945	0
411	20250124	142900	8441340	2945	2945	2945	2945	0
412	20250124	142800	8441340	2945	2945	2945	2945	0
413	20250124	142700	8441340	2945	2945	2945	2945	0
414	20250124	142600	8441340	2945	2945	2945	2945	0
415	20250124	142500	8441340	2945	2945	2945	2945	0
416	20250124	142400	8441340	2945	2945	2945	2945	0
417	20250124	142300	8441340	2945	2945	2945	2945	0
418	20250124	142200	8441340	2945	2945	2945	2945	0
419	20250124	142100	8441340	2945	2945	2945	2945	0
420	20250124	142000	8441340	2945	2945	2945	2945	0
421	20250124	141900	8441340	2945	2945	2945	2945	0
422	20250124	141800	8441340	2945	2945	2945	2945	0
423	20250124	141700	8441340	2945	2945	2945	2945	0
424	20250124	141600	8441340	2945	2945	2945	2945	0
425	20250124	141500	8441340	2945	2945	2945	2945	0
426	20250124	141400	8441340	2945	2945	2945	2945	0
427	20250124	141300	8441340	2945	2945	2945	2945	0
428	20250124	141200	8441340	2945	2945	2945	2945	2
429	20250124	141100	8435450	2945	2945	2945	2945	0
430	20250124	141000	8435450	2945	2945	2945	2945	0
431	20250124	140900	8435450	2945	2945	2945	2945	0
432	20250124	140800	8435450	2945	2945	2945	2945	0
433	20250124	140700	8435450	2945	2945	2945	2945	0
434	20250124	140600	8435450	2945	2945	2945	2945	0
435	20250124	140500	8435450	2945	2945	2945	2945	0
436	20250124	140400	8435450	2945	2945	2945	2945	0
437	20250124	140300	8435450	2945	2945	2945	2945	0
438	20250124	140200	8435450	2945	2945	2945	2945	0
439	20250124	140100	8435450	2945	2945	2945	2945	0
440	20250124	140000	8435450	2945	2945	2945	2945	0
441	20250124	135900	8435450	2945	2945	2945	2945	0
442	20250124	135800	8435450	2945	2945	2945	2945	0
443	20250124	135700	8435450	2945	2945	2945	2945	0
444	20250124	135600	8435450	2945	2945	2945	2945	0
445	20250124	135500	8435450	2945	2945	2945	2945	0
446	20250124	135400	8435450	2945	2945	2945	2945	1
447	20250124	135300	8432505	2940	2940	2940	2940	16
448	20250124	135200	8385465	2925	2925	2925	2925	0
449	20250124	135100	8385465	2925	2925	2925	2925	0
450	20250124	135000	8385465	2925	2920	2925	2920	341
451	20250124	134900	7388080	2920	2920	2920	2920	0
452	20250124	134800	7388080	2920	2920	2920	2920	0
453	20250124	134700	7388080	2920	2920	2920	2920	0
454	20250124	134600	7388080	2920	2920	2920	2920	0
455	20250124	134500	7388080	2920	2920	2920	2920	0
456	20250124	134400	7388080	2920	2920	2920	2920	0
457	20250124	134300	7388080	2920	2920	2920	2920	0
458	20250124	134200	7388080	2920	2920	2920	2920	0
459	20250124	134100	7388080	2920	2920	2920	2920	1
460	20250124	134000	7385160	2915	2915	2915	2915	3
461	20250124	133900	7376415	2915	2915	2920	2905	5
462	20250124	133800	7361845	2915	2915	2915	2915	2
463	20250124	133700	7356015	2920	2915	2920	2915	2
464	20250124	133600	7350180	2915	2915	2915	2915	0
465	20250124	133500	7350180	2915	2915	2915	2915	1
466	20250124	133400	7347265	2905	2905	2905	2905	0
467	20250124	133300	7347265	2905	2910	2910	2905	25
468	20250124	133200	7274560	2920	2920	2920	2920	0
469	20250124	133100	7274560	2920	2920	2920	2920	0
470	20250124	133000	7274560	2920	2920	2920	2920	0
471	20250124	132900	7274560	2920	2920	2920	2920	0
472	20250124	132800	7274560	2920	2920	2920	2920	0
473	20250124	132700	7274560	2920	2920	2920	2920	0
474	20250124	132600	7274560	2920	2920	2920	2920	0
475	20250124	132500	7274560	2920	2920	2920	2920	0
476	20250124	132400	7274560	2920	2920	2920	2920	1
477	20250124	132300	7271640	2915	2915	2915	2915	0
478	20250124	132200	7271640	2915	2915	2915	2915	0
479	20250124	132100	7271640	2915	2915	2915	2915	0
480	20250124	132000	7271640	2915	2915	2915	2915	0
481	20250124	131900	7271640	2915	2915	2915	2915	0
482	20250124	131800	7271640	2915	2915	2915	2915	59
483	20250124	131700	7099655	2915	2915	2915	2915	3
484	20250124	131600	7090910	2915	2915	2915	2915	0
485	20250124	131500	7090910	2915	2915	2915	2915	0
486	20250124	131400	7090910	2915	2915	2915	2915	0
487	20250124	131300	7090910	2915	2915	2915	2915	0
488	20250124	131200	7090910	2915	2915	2915	2915	0
489	20250124	131100	7090910	2915	2915	2915	2915	0
490	20250124	131000	7090910	2915	2915	2915	2915	0
491	20250124	130900	7090910	2915	2915	2915	2915	0
492	20250124	130800	7090910	2915	2915	2915	2915	0
493	20250124	130700	7090910	2915	2915	2915	2915	0
494	20250124	130600	7090910	2915	2915	2915	2915	0
495	20250124	130500	7090910	2915	2915	2915	2915	0
496	20250124	130400	7090910	2915	2915	2915	2915	0
497	20250124	130300	7090910	2915	2915	2915	2915	5
498	20250124	130200	7076335	2915	2915	2915	2915	0
499	20250124	130100	7076335	2915	2915	2915	2915	0
500	20250124	130000	7076335	2915	2915	2915	2915	0
501	20250124	125900	7076335	2915	2915	2915	2915	1
502	20250124	125800	7073420	2910	2910	2910	2910	0
503	20250124	125700	7073420	2910	2910	2910	2910	0
504	20250124	125600	7073420	2910	2910	2910	2910	0
505	20250124	125500	7073420	2910	2910	2910	2910	0
506	20250124	125400	7073420	2910	2910	2910	2910	112
507	20250124	125300	6747500	2910	2910	2910	2910	0
508	20250124	125200	6747500	2910	2910	2910	2910	0
509	20250124	125100	6747500	2910	2910	2910	2910	0
510	20250124	125000	6747500	2910	2910	2910	2910	1
511	20250124	124900	6744590	2900	2900	2900	2900	0
512	20250124	124800	6744590	2900	2930	2930	2900	148
513	20250124	124700	6313385	2935	2935	2935	2935	0
514	20250124	124600	6313385	2935	2935	2935	2935	0
515	20250124	124500	6313385	2935	2935	2935	2935	1
516	20250124	124400	6310450	2935	2935	2935	2935	0
517	20250124	124300	6310450	2935	2935	2935	2935	0
518	20250124	124200	6310450	2935	2935	2935	2935	0
519	20250124	124100	6310450	2935	2935	2935	2935	0
520	20250124	124000	6310450	2935	2935	2935	2935	0
521	20250124	123900	6310450	2935	2935	2935	2935	0
522	20250124	123800	6310450	2935	2935	2935	2935	0
523	20250124	123700	6310450	2935	2935	2935	2935	0
524	20250124	123600	6310450	2935	2930	2935	2930	3
525	20250124	123500	6301655	2935	2935	2935	2935	0
526	20250124	123400	6301655	2935	2935	2935	2935	0
527	20250124	123300	6301655	2935	2935	2935	2935	0
528	20250124	123200	6301655	2935	2935	2935	2935	0
529	20250124	123100	6301655	2935	2935	2935	2935	0
530	20250124	123000	6301655	2935	2935	2935	2935	0
531	20250124	122900	6301655	2935	2935	2935	2935	0
532	20250124	122800	6301655	2935	2935	2935	2935	0
533	20250124	122700	6301655	2935	2935	2935	2935	0
534	20250124	122600	6301655	2935	2935	2935	2935	0
535	20250124	122500	6301655	2935	2935	2935	2935	0
536	20250124	122400	6301655	2935	2935	2935	2935	0
537	20250124	122300	6301655	2935	2935	2935	2935	0
538	20250124	122200	6301655	2935	2935	2935	2935	0
539	20250124	122100	6301655	2935	2935	2935	2935	1
540	20250124	122000	6298720	2930	2930	2930	2930	0
541	20250124	121900	6298720	2930	2930	2930	2930	0
542	20250124	121800	6298720	2930	2930	2930	2930	0
543	20250124	121700	6298720	2930	2930	2930	2930	0
544	20250124	121600	6298720	2930	2930	2930	2930	0
545	20250124	121500	6298720	2930	2930	2930	2930	0
546	20250124	121400	6298720	2930	2930	2930	2930	0
547	20250124	121300	6298720	2930	2930	2930	2930	0
548	20250124	121200	6298720	2930	2930	2930	2930	0
549	20250124	121100	6298720	2930	2930	2930	2930	0
550	20250124	121000	6298720	2930	2930	2930	2930	0
551	20250124	120900	6298720	2930	2930	2930	2930	0
552	20250124	120800	6298720	2930	2930	2930	2930	0
553	20250124	120700	6298720	2930	2930	2930	2930	0
554	20250124	120600	6298720	2930	2930	2930	2930	0
555	20250124	120500	6298720	2930	2930	2930	2930	0
556	20250124	120400	6298720	2930	2930	2930	2930	0
557	20250124	120300	6298720	2930	2930	2930	2930	0
558	20250124	120200	6298720	2930	2930	2930	2930	1
559	20250124	120100	6295790	2925	2925	2925	2925	0
560	20250124	120000	6295790	2925	2925	2925	2925	0
561	20250124	115900	6295790	2925	2925	2925	2925	5
562	20250124	115800	6281165	2935	2935	2935	2935	0
563	20250124	115700	6281165	2935	2935	2935	2935	0
564	20250124	115600	6281165	2935	2935	2935	2935	0
565	20250124	115500	6281165	2935	2935	2935	2935	0
566	20250124	115400	6281165	2935	2935	2935	2935	0
567	20250124	115300	6281165	2935	2935	2935	2935	0
568	20250124	115200	6281165	2935	2935	2935	2935	0
569	20250124	115100	6281165	2935	2935	2935	2935	0
570	20250124	115000	6281165	2935	2935	2935	2935	0
571	20250124	114900	6281165	2935	2935	2935	2935	0
572	20250124	114800	6281165	2935	2935	2935	2935	0
573	20250124	114700	6281165	2935	2935	2935	2935	0
574	20250124	114600	6281165	2935	2935	2935	2935	0
575	20250124	114500	6281165	2935	2935	2935	2935	0
576	20250124	114400	6281165	2935	2935	2935	2935	0
577	20250124	114300	6281165	2935	2935	2935	2935	0
578	20250124	114200	6281165	2935	2935	2935	2935	0
579	20250124	114100	6281165	2935	2935	2935	2935	0
580	20250124	114000	6281165	2935	2935	2935	2935	0
581	20250124	113900	6281165	2935	2935	2935	2935	1
582	20250124	113800	6278230	2935	2935	2935	2935	1
583	20250124	113700	6275295	2935	2935	2935	2935	0
584	20250124	113600	6275295	2935	2935	2935	2935	0
585	20250124	113500	6275295	2935	2935	2935	2935	1
586	20250124	113400	6272360	2940	2940	2940	2940	0
587	20250124	113300	6272360	2940	2940	2940	2940	0
588	20250124	113200	6272360	2940	2940	2940	2940	0
589	20250124	113100	6272360	2940	2940	2940	2940	0
590	20250124	113000	6272360	2940	2940	2940	2940	0
591	20250124	112900	6272360	2940	2940	2940	2940	1
592	20250124	112800	6269420	2935	2935	2935	2935	0
593	20250124	112700	6269420	2935	2930	2935	2930	11
594	20250124	112600	6237145	2930	2930	2930	2930	1
595	20250124	112500	6234215	2940	2940	2940	2940	0
596	20250124	112400	6234215	2940	2940	2940	2940	0
597	20250124	112300	6234215	2940	2940	2940	2940	0
598	20250124	112200	6234215	2940	2930	2940	2930	2
599	20250124	112100	6228345	2930	2930	2930	2930	0
600	20250124	112000	6228345	2930	2930	2930	2930	0
601	20250124	111900	6228345	2930	2930	2930	2930	2
602	20250124	111800	6222485	2935	2935	2935	2935	1
603	20250124	111700	6219550	2945	2945	2945	2945	0
604	20250124	111600	6219550	2945	2945	2945	2945	0
605	20250124	111500	6219550	2945	2945	2945	2945	0
606	20250124	111400	6219550	2945	2945	2945	2945	0
607	20250124	111300	6219550	2945	2945	2945	2945	0
608	20250124	111200	6219550	2945	2945	2945	2945	0
609	20250124	111100	6219550	2945	2945	2945	2945	0
610	20250124	111000	6219550	2945	2945	2945	2945	0
611	20250124	110900	6219550	2945	2945	2945	2945	0
612	20250124	110800	6219550	2945	2945	2945	2945	0
613	20250124	110700	6219550	2945	2945	2945	2945	0
614	20250124	110600	6219550	2945	2945	2945	2945	0
615	20250124	110500	6219550	2945	2945	2945	2945	0
616	20250124	110400	6219550	2945	2945	2945	2945	0
617	20250124	110300	6219550	2945	2940	2945	2940	2
618	20250124	110200	6213665	2945	2945	2945	2945	0
619	20250124	110100	6213665	2945	2945	2945	2945	0
620	20250124	110000	6213665	2945	2945	2945	2945	0
621	20250124	105900	6213665	2945	2945	2945	2945	1
622	20250124	105800	6210720	2900	2900	2900	2900	0
623	20250124	105700	6210720	2900	2900	2900	2900	0
624	20250124	105600	6210720	2900	2900	2900	2900	0
625	20250124	105500	6210720	2900	2900	2900	2900	0
626	20250124	105400	6210720	2900	2945	2945	2900	1000
627	20250124	105300	3281585	2945	2945	2945	2945	0
628	20250124	105200	3281585	2945	2945	2945	2945	0
629	20250124	105100	3281585	2945	2945	2945	2945	0
630	20250124	105000	3281585	2945	2945	2945	2945	0
631	20250124	104900	3281585	2945	2945	2945	2945	0
632	20250124	104800	3281585	2945	2945	2945	2945	0
633	20250124	104700	3281585	2945	2945	2945	2945	0
634	20250124	104600	3281585	2945	2945	2945	2945	0
635	20250124	104500	3281585	2945	2945	2945	2945	0
636	20250124	104400	3281585	2945	2945	2945	2945	0
637	20250124	104300	3281585	2945	2945	2945	2945	0
638	20250124	104200	3281585	2945	2945	2945	2945	126
639	20250124	104100	2910515	2950	2925	2950	2925	5
640	20250124	104000	2895840	2945	2945	2945	2945	0
641	20250124	103900	2895840	2945	2945	2945	2945	0
642	20250124	103800	2895840	2945	2945	2945	2945	0
643	20250124	103700	2895840	2945	2945	2945	2945	0
644	20250124	103600	2895840	2945	2920	2945	2920	118
645	20250124	103500	2551255	2925	2925	2925	2925	0
646	20250124	103400	2551255	2925	2925	2925	2925	0
647	20250124	103300	2551255	2925	2925	2925	2925	18
648	20250124	103200	2498605	2955	2955	2955	2955	1
649	20250124	103100	2495650	2960	2960	2960	2960	0
650	20250124	103000	2495650	2960	2960	2960	2960	0
651	20250124	102900	2495650	2960	2960	2960	2960	0
652	20250124	102800	2495650	2960	2960	2960	2960	0
653	20250124	102700	2495650	2960	2960	2960	2960	0
654	20250124	102600	2495650	2960	2960	2960	2960	0
655	20250124	102500	2495650	2960	2955	2960	2955	148
656	20250124	102400	2058305	2960	2960	2960	2960	0
657	20250124	102300	2058305	2960	2960	2960	2960	2
658	20250124	102200	2052385	2960	2960	2960	2960	0
659	20250124	102100	2052385	2960	2960	2960	2960	0
660	20250124	102000	2052385	2960	2960	2960	2960	0
661	20250124	101900	2052385	2960	2960	2960	2960	0
662	20250124	101800	2052385	2960	2960	2960	2960	0
663	20250124	101700	2052385	2960	2960	2960	2960	0
664	20250124	101600	2052385	2960	2960	2960	2960	0
665	20250124	101500	2052385	2960	2960	2960	2960	0
666	20250124	101400	2052385	2960	2960	2960	2960	0
667	20250124	101300	2052385	2960	2960	2960	2960	0
668	20250124	101200	2052385	2960	2960	2960	2960	0
669	20250124	101100	2052385	2960	2960	2960	2960	0
670	20250124	101000	2052385	2960	2960	2960	2960	0
671	20250124	100900	2052385	2960	2960	2960	2960	0
672	20250124	100800	2052385	2960	2960	2960	2960	0
673	20250124	100700	2052385	2960	2960	2960	2960	0
674	20250124	100600	2052385	2960	2960	2960	2960	0
675	20250124	100500	2052385	2960	2960	2960	2960	0
676	20250124	100400	2052385	2960	2960	2960	2960	0
677	20250124	100300	2052385	2960	2960	2960	2960	450
678	20250124	100200	720385	2960	2960	2960	2960	0
679	20250124	100100	720385	2960	2960	2960	2960	0
680	20250124	100000	720385	2960	2960	2960	2960	0
681	20250124	095900	720385	2960	2960	2960	2960	10
682	20250124	095800	690785	2970	2970	2970	2970	0
683	20250124	095700	690785	2970	2970	2970	2970	0
684	20250124	095600	690785	2970	2970	2970	2970	1
685	20250124	095500	687815	2980	2980	2980	2980	0
686	20250124	095400	687815	2980	2980	2980	2980	0
687	20250124	095300	687815	2980	2980	2980	2980	0
688	20250124	095200	687815	2980	2980	2980	2980	0
689	20250124	095100	687815	2980	2980	2980	2980	0
690	20250124	095000	687815	2980	2980	2980	2980	0
691	20250124	094900	687815	2980	2980	2980	2980	0
692	20250124	094800	687815	2980	2980	2980	2980	0
693	20250124	094700	687815	2980	2980	2980	2980	0
694	20250124	094600	687815	2980	2980	2980	2980	0
695	20250124	094500	687815	2980	2980	2980	2980	0
696	20250124	094400	687815	2980	2980	2980	2980	0
697	20250124	094300	687815	2980	2980	2980	2980	0
698	20250124	094200	687815	2980	2980	2980	2980	1
699	20250124	094100	684835	2915	2915	2915	2915	30
700	20250124	094000	597385	2990	2990	2990	2990	0
701	20250124	093900	597385	2990	2990	2990	2990	0
702	20250124	093800	597385	2990	2990	2990	2990	2
703	20250124	093700	591405	3005	3005	3005	3005	0
704	20250124	093600	591405	3005	3005	3005	3005	0
705	20250124	093500	591405	3005	3005	3005	3005	0
706	20250124	093400	591405	3005	3005	3005	3005	0
707	20250124	093300	591405	3005	3005	3005	3005	0
708	20250124	093200	591405	3005	3005	3005	3005	0
709	20250124	093100	591405	3005	3005	3005	3005	0
710	20250124	093000	591405	3005	3005	3005	3005	0
711	20250124	092900	591405	3005	2995	3005	2995	10
712	20250124	092800	561395	2985	2985	2985	2985	0
713	20250124	092700	561395	2985	2985	2985	2985	2
714	20250124	092600	555425	2985	2985	2985	2985	0
715	20250124	092500	555425	2985	2985	2985	2985	0
716	20250124	092400	555425	2985	2980	2985	2980	3
717	20250124	092300	546475	2975	2975	2975	2975	7
718	20250124	092200	525650	3005	3005	3005	3005	0
719	20250124	092100	525650	3005	3005	3005	3005	0
720	20250124	092000	525650	3005	3005	3005	3005	8
721	20250124	091900	501610	3005	2950	3005	2880	64
722	20250124	091800	314920	3015	3015	3015	3015	0
723	20250124	091700	314920	3015	3015	3015	3015	0
724	20250124	091600	314920	3015	3015	3015	3015	0
725	20250124	091500	314920	3015	3015	3015	3015	0
726	20250124	091400	314920	3015	3015	3015	3015	0
727	20250124	091300	314920	3015	3015	3015	3015	0
728	20250124	091200	314920	3015	3015	3015	3015	0
729	20250124	091100	314920	3015	3015	3015	3015	0
730	20250124	091000	314920	3015	3015	3015	3015	1
731	20250124	090900	311905	2970	2970	2970	2970	104
732	20250124	090800	3025	3025	3025	3025	3025	0
733	20250124	090700	3025	3025	3025	3025	3025	0
734	20250124	090600	3025	3025	3025	3025	3025	0
735	20250124	090500	3025	3025	3025	3025	3025	0
736	20250124	090400	3025	3025	3025	3025	3025	0
737	20250124	090300	3025	3025	3025	3025	3025	0
738	20250124	090200	3025	3025	3025	3025	3025	0
739	20250124	090100	3025	3025	3025	3025	3025	1
740	20250124	090000	0	2970	2970	2970	2970	0