KissMeData/162120/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203000	18742610	2910	2910	2910	2910	11
3	20250123	202900	18742610	2910	2910	2910	2910	0
4	20250123	202800	18742610	2910	2910	2910	2910	0
5	20250123	202700	18742610	2910	2910	2910	2910	0
6	20250123	202600	18742610	2910	2910	2910	2910	0
7	20250123	202500	18742610	2910	2910	2910	2910	0
8	20250123	202400	18742610	2910	2910	2910	2910	0
9	20250123	202300	18742610	2910	2910	2910	2910	0
10	20250123	202200	18742610	2910	2910	2910	2910	0
11	20250123	202100	18742610	2910	2910	2910	2910	0
12	20250123	202000	18742610	2910	2910	2910	2910	0
13	20250123	201900	18742610	2910	2910	2910	2910	0
14	20250123	201800	18742610	2910	2910	2910	2910	0
15	20250123	201700	18742610	2910	2910	2910	2910	0
16	20250123	201600	18742610	2910	2910	2910	2910	0
17	20250123	201500	18742610	2910	2910	2910	2910	0
18	20250123	201400	18742610	2910	2910	2910	2910	0
19	20250123	201300	18742610	2910	2910	2910	2910	0
20	20250123	201200	18742610	2910	2910	2910	2910	0
21	20250123	201100	18742610	2910	2910	2910	2910	0
22	20250123	201000	18742610	2910	2910	2910	2910	0
23	20250123	200900	18742610	2910	2910	2910	2910	0
24	20250123	200800	18742610	2910	2910	2910	2910	0
25	20250123	200700	18742610	2910	2910	2910	2910	0
26	20250123	200600	18742610	2910	2910	2910	2910	0
27	20250123	200500	18742610	2910	2910	2910	2910	0
28	20250123	200400	18742610	2910	2910	2910	2910	0
29	20250123	200300	18742610	2910	2910	2910	2910	0
30	20250123	200200	18742610	2910	2910	2910	2910	0
31	20250123	200100	18742610	2910	2910	2910	2910	0
32	20250123	200000	18742610	2910	2910	2910	2910	11
33	20250123	195900	18742610	2910	2910	2910	2910	0
34	20250123	195800	18742610	2910	2910	2910	2910	0
35	20250123	195700	18742610	2910	2910	2910	2910	0
36	20250123	195600	18742610	2910	2910	2910	2910	0
37	20250123	195500	18742610	2910	2910	2910	2910	0
38	20250123	195400	18742610	2910	2910	2910	2910	0
39	20250123	195300	18742610	2910	2910	2910	2910	0
40	20250123	195200	18742610	2910	2910	2910	2910	0
41	20250123	195100	18742610	2910	2910	2910	2910	0
42	20250123	195000	18742610	2910	2910	2910	2910	0
43	20250123	194900	18742610	2910	2910	2910	2910	0
44	20250123	194800	18742610	2910	2910	2910	2910	0
45	20250123	194700	18742610	2910	2910	2910	2910	0
46	20250123	194600	18742610	2910	2910	2910	2910	0
47	20250123	194500	18742610	2910	2910	2910	2910	0
48	20250123	194400	18742610	2910	2910	2910	2910	0
49	20250123	194300	18742610	2910	2910	2910	2910	0
50	20250123	194200	18742610	2910	2910	2910	2910	0
51	20250123	194100	18742610	2910	2910	2910	2910	0
52	20250123	194000	18742610	2910	2910	2910	2910	0
53	20250123	193900	18742610	2910	2910	2910	2910	0
54	20250123	193800	18742610	2910	2910	2910	2910	0
55	20250123	193700	18742610	2910	2910	2910	2910	0
56	20250123	193600	18742610	2910	2910	2910	2910	0
57	20250123	193500	18742610	2910	2910	2910	2910	0
58	20250123	193400	18742610	2910	2910	2910	2910	0
59	20250123	193300	18742610	2910	2910	2910	2910	0
60	20250123	193200	18742610	2910	2910	2910	2910	0
61	20250123	193100	18742610	2910	2910	2910	2910	0
62	20250123	193000	18742610	2910	2910	2910	2910	11
63	20250123	192900	18742610	2910	2910	2910	2910	0
64	20250123	192800	18742610	2910	2910	2910	2910	0
65	20250123	192700	18742610	2910	2910	2910	2910	0
66	20250123	192600	18742610	2910	2910	2910	2910	0
67	20250123	192500	18742610	2910	2910	2910	2910	0
68	20250123	192400	18742610	2910	2910	2910	2910	0
69	20250123	192300	18742610	2910	2910	2910	2910	0
70	20250123	192200	18742610	2910	2910	2910	2910	0
71	20250123	192100	18742610	2910	2910	2910	2910	0
72	20250123	192000	18742610	2910	2910	2910	2910	0
73	20250123	191900	18742610	2910	2910	2910	2910	0
74	20250123	191800	18742610	2910	2910	2910	2910	0
75	20250123	191700	18742610	2910	2910	2910	2910	0
76	20250123	191600	18742610	2910	2910	2910	2910	0
77	20250123	191500	18742610	2910	2910	2910	2910	0
78	20250123	191400	18742610	2910	2910	2910	2910	0
79	20250123	191300	18742610	2910	2910	2910	2910	0
80	20250123	191200	18742610	2910	2910	2910	2910	0
81	20250123	191100	18742610	2910	2910	2910	2910	0
82	20250123	191000	18742610	2910	2910	2910	2910	0
83	20250123	190900	18742610	2910	2910	2910	2910	0
84	20250123	190800	18742610	2910	2910	2910	2910	0
85	20250123	190700	18742610	2910	2910	2910	2910	0
86	20250123	190600	18742610	2910	2910	2910	2910	0
87	20250123	190500	18742610	2910	2910	2910	2910	0
88	20250123	190400	18742610	2910	2910	2910	2910	0
89	20250123	190300	18742610	2910	2910	2910	2910	0
90	20250123	190200	18742610	2910	2910	2910	2910	0
91	20250123	190100	18742610	2910	2910	2910	2910	0
92	20250123	190000	18742610	2910	2910	2910	2910	11
93	20250123	185900	18742610	2910	2910	2910	2910	0
94	20250123	185800	18742610	2910	2910	2910	2910	0
95	20250123	185700	18742610	2910	2910	2910	2910	0
96	20250123	185600	18742610	2910	2910	2910	2910	0
97	20250123	185500	18742610	2910	2910	2910	2910	0
98	20250123	185400	18742610	2910	2910	2910	2910	0
99	20250123	185300	18742610	2910	2910	2910	2910	0
100	20250123	185200	18742610	2910	2910	2910	2910	0
101	20250123	185100	18742610	2910	2910	2910	2910	0
102	20250123	185000	18742610	2910	2910	2910	2910	0
103	20250123	184900	18742610	2910	2910	2910	2910	0
104	20250123	184800	18742610	2910	2910	2910	2910	0
105	20250123	184700	18742610	2910	2910	2910	2910	0
106	20250123	184600	18742610	2910	2910	2910	2910	0
107	20250123	184500	18742610	2910	2910	2910	2910	0
108	20250123	184400	18742610	2910	2910	2910	2910	0
109	20250123	184300	18742610	2910	2910	2910	2910	0
110	20250123	184200	18742610	2910	2910	2910	2910	0
111	20250123	184100	18742610	2910	2910	2910	2910	0
112	20250123	184000	18742610	2910	2910	2910	2910	0
113	20250123	183900	18742610	2910	2910	2910	2910	0
114	20250123	183800	18742610	2910	2910	2910	2910	0
115	20250123	183700	18742610	2910	2910	2910	2910	0
116	20250123	183600	18742610	2910	2910	2910	2910	0
117	20250123	183500	18742610	2910	2910	2910	2910	0
118	20250123	183400	18742610	2910	2910	2910	2910	0
119	20250123	183300	18742610	2910	2910	2910	2910	0
120	20250123	183200	18742610	2910	2910	2910	2910	0
121	20250123	183100	18742610	2910	2910	2910	2910	0
122	20250123	183000	18742610	2910	2910	2910	2910	11
123	20250123	182900	18742610	2910	2910	2910	2910	0
124	20250123	182800	18742610	2910	2910	2910	2910	0
125	20250123	182700	18742610	2910	2910	2910	2910	0
126	20250123	182600	18742610	2910	2910	2910	2910	0
127	20250123	182500	18742610	2910	2910	2910	2910	0
128	20250123	182400	18742610	2910	2910	2910	2910	0
129	20250123	182300	18742610	2910	2910	2910	2910	0
130	20250123	182200	18742610	2910	2910	2910	2910	0
131	20250123	182100	18742610	2910	2910	2910	2910	0
132	20250123	182000	18742610	2910	2910	2910	2910	0
133	20250123	181900	18742610	2910	2910	2910	2910	0
134	20250123	181800	18742610	2910	2910	2910	2910	0
135	20250123	181700	18742610	2910	2910	2910	2910	0
136	20250123	181600	18742610	2910	2910	2910	2910	0
137	20250123	181500	18742610	2910	2910	2910	2910	0
138	20250123	181400	18742610	2910	2910	2910	2910	0
139	20250123	181300	18742610	2910	2910	2910	2910	0
140	20250123	181200	18742610	2910	2910	2910	2910	0
141	20250123	181100	18742610	2910	2910	2910	2910	0
142	20250123	181000	18742610	2910	2910	2910	2910	0
143	20250123	180900	18742610	2910	2910	2910	2910	0
144	20250123	180800	18742610	2910	2910	2910	2910	0
145	20250123	180700	18742610	2910	2910	2910	2910	0
146	20250123	180600	18742610	2910	2910	2910	2910	0
147	20250123	180500	18742610	2910	2910	2910	2910	0
148	20250123	180400	18742610	2910	2910	2910	2910	0
149	20250123	180300	18742610	2910	2910	2910	2910	0
150	20250123	180200	18742610	2910	2910	2910	2910	0
151	20250123	180100	18742610	2910	2910	2910	2910	0
152	20250123	180000	18742610	2910	2910	2910	2910	11
153	20250123	175900	18742610	2910	2910	2910	2910	0
154	20250123	175800	18742610	2910	2910	2910	2910	0
155	20250123	175700	18742610	2910	2910	2910	2910	0
156	20250123	175600	18742610	2910	2910	2910	2910	0
157	20250123	175500	18742610	2910	2910	2910	2910	0
158	20250123	175400	18742610	2910	2910	2910	2910	0
159	20250123	175300	18742610	2910	2910	2910	2910	0
160	20250123	175200	18742610	2910	2910	2910	2910	0
161	20250123	175100	18742610	2910	2910	2910	2910	0
162	20250123	175000	18742610	2910	2910	2910	2910	0
163	20250123	174900	18742610	2910	2910	2910	2910	0
164	20250123	174800	18742610	2910	2910	2910	2910	0
165	20250123	174700	18742610	2910	2910	2910	2910	0
166	20250123	174600	18742610	2910	2910	2910	2910	0
167	20250123	174500	18742610	2910	2910	2910	2910	0
168	20250123	174400	18742610	2910	2910	2910	2910	0
169	20250123	174300	18742610	2910	2910	2910	2910	0
170	20250123	174200	18742610	2910	2910	2910	2910	0
171	20250123	174100	18742610	2910	2910	2910	2910	0
172	20250123	174000	18742610	2910	2910	2910	2910	0
173	20250123	173900	18742610	2910	2910	2910	2910	0
174	20250123	173800	18742610	2910	2910	2910	2910	0
175	20250123	173700	18742610	2910	2910	2910	2910	0
176	20250123	173600	18742610	2910	2910	2910	2910	0
177	20250123	173500	18742610	2910	2910	2910	2910	0
178	20250123	173400	18742610	2910	2910	2910	2910	0
179	20250123	173300	18742610	2910	2910	2910	2910	0
180	20250123	173200	18742610	2910	2910	2910	2910	0
181	20250123	173100	18742610	2910	2910	2910	2910	0
182	20250123	173000	18742610	2910	2910	2910	2910	11
183	20250123	172900	18742610	2910	2910	2910	2910	0
184	20250123	172800	18742610	2910	2910	2910	2910	0
185	20250123	172700	18742610	2910	2910	2910	2910	0
186	20250123	172600	18742610	2910	2910	2910	2910	0
187	20250123	172500	18742610	2910	2910	2910	2910	0
188	20250123	172400	18742610	2910	2910	2910	2910	0
189	20250123	172300	18742610	2910	2910	2910	2910	0
190	20250123	172200	18742610	2910	2910	2910	2910	0
191	20250123	172100	18742610	2910	2910	2910	2910	0
192	20250123	172000	18742610	2910	2910	2910	2910	0
193	20250123	171900	18742610	2910	2910	2910	2910	0
194	20250123	171800	18742610	2910	2910	2910	2910	0
195	20250123	171700	18742610	2910	2910	2910	2910	0
196	20250123	171600	18742610	2910	2910	2910	2910	0
197	20250123	171500	18742610	2910	2910	2910	2910	0
198	20250123	171400	18742610	2910	2910	2910	2910	0
199	20250123	171300	18742610	2910	2910	2910	2910	0
200	20250123	171200	18742610	2910	2910	2910	2910	0
201	20250123	171100	18742610	2910	2910	2910	2910	0
202	20250123	171000	18742610	2910	2910	2910	2910	0
203	20250123	170900	18742610	2910	2910	2910	2910	0
204	20250123	170800	18742610	2910	2910	2910	2910	0
205	20250123	170700	18742610	2910	2910	2910	2910	0
206	20250123	170600	18742610	2910	2910	2910	2910	0
207	20250123	170500	18742610	2910	2910	2910	2910	0
208	20250123	170400	18742610	2910	2910	2910	2910	0
209	20250123	170300	18742610	2910	2910	2910	2910	0
210	20250123	170200	18742610	2910	2910	2910	2910	0
211	20250123	170100	18742610	2910	2910	2910	2910	0
212	20250123	170000	18742610	2910	2910	2910	2910	11
213	20250123	165900	18742610	2910	2910	2910	2910	0
214	20250123	165800	18742610	2910	2910	2910	2910	0
215	20250123	165700	18742610	2910	2910	2910	2910	0
216	20250123	165600	18742610	2910	2910	2910	2910	0
217	20250123	165500	18742610	2910	2910	2910	2910	0
218	20250123	165400	18742610	2910	2910	2910	2910	0
219	20250123	165300	18742610	2910	2910	2910	2910	0
220	20250123	165200	18742610	2910	2910	2910	2910	0
221	20250123	165100	18742610	2910	2910	2910	2910	0
222	20250123	165000	18742610	2910	2910	2910	2910	0
223	20250123	164900	18742610	2910	2910	2910	2910	0
224	20250123	164800	18742610	2910	2910	2910	2910	0
225	20250123	164700	18742610	2910	2910	2910	2910	0
226	20250123	164600	18742610	2910	2910	2910	2910	0
227	20250123	164500	18742610	2910	2910	2910	2910	0
228	20250123	164400	18742610	2910	2910	2910	2910	0
229	20250123	164300	18742610	2910	2910	2910	2910	0
230	20250123	164200	18742610	2910	2910	2910	2910	0
231	20250123	164100	18742610	2910	2910	2910	2910	0
232	20250123	164000	18742610	2910	2910	2910	2910	0
233	20250123	163900	18742610	2910	2910	2910	2910	0
234	20250123	163800	18742610	2910	2910	2910	2910	0
235	20250123	163700	18742610	2910	2910	2910	2910	0
236	20250123	163600	18742610	2910	2910	2910	2910	0
237	20250123	163500	18742610	2910	2910	2910	2910	0
238	20250123	163400	18742610	2910	2910	2910	2910	0
239	20250123	163300	18742610	2910	2910	2910	2910	0
240	20250123	163200	18742610	2910	2910	2910	2910	0
241	20250123	163100	18742610	2910	2910	2910	2910	0
242	20250123	163000	18742610	2910	2910	2910	2910	11
243	20250123	162900	18742610	2910	2910	2910	2910	0
244	20250123	162800	18742610	2910	2910	2910	2910	0
245	20250123	162700	18742610	2910	2910	2910	2910	0
246	20250123	162600	18742610	2910	2910	2910	2910	0
247	20250123	162500	18742610	2910	2910	2910	2910	0
248	20250123	162400	18742610	2910	2910	2910	2910	0
249	20250123	162300	18742610	2910	2910	2910	2910	0
250	20250123	162200	18742610	2910	2910	2910	2910	0
251	20250123	162100	18742610	2910	2910	2910	2910	0
252	20250123	162000	18742610	2910	2910	2910	2910	0
253	20250123	161900	18742610	2910	2910	2910	2910	0
254	20250123	161800	18742610	2910	2910	2910	2910	0
255	20250123	161700	18742610	2910	2910	2910	2910	0
256	20250123	161600	18742610	2910	2910	2910	2910	0
257	20250123	161500	18742610	2910	2910	2910	2910	0
258	20250123	161400	18742610	2910	2910	2910	2910	0
259	20250123	161300	18742610	2910	2910	2910	2910	0
260	20250123	161200	18742610	2910	2910	2910	2910	0
261	20250123	161100	18742610	2910	2910	2910	2910	0
262	20250123	161000	18742610	2910	2910	2910	2910	0
263	20250123	160900	18742610	2910	2910	2910	2910	0
264	20250123	160800	18742610	2910	2910	2910	2910	0
265	20250123	160700	18742610	2910	2910	2910	2910	0
266	20250123	160600	18742610	2910	2910	2910	2910	0
267	20250123	160500	18742610	2910	2910	2910	2910	0
268	20250123	160400	18742610	2910	2910	2910	2910	0
269	20250123	160300	18742610	2910	2910	2910	2910	0
270	20250123	160200	18742610	2910	2910	2910	2910	0
271	20250123	160100	18742610	2910	2910	2910	2910	0
272	20250123	160000	18742610	2910	2910	2910	2910	11
273	20250123	155900	18742610	2910	2910	2910	2910	0
274	20250123	155800	18742610	2910	2910	2910	2910	0
275	20250123	155700	18742610	2910	2910	2910	2910	0
276	20250123	155600	18742610	2910	2910	2910	2910	0
277	20250123	155500	18742610	2910	2910	2910	2910	0
278	20250123	155400	18742610	2910	2910	2910	2910	0
279	20250123	155300	18742610	2910	2910	2910	2910	0
280	20250123	155200	18742610	2910	2910	2910	2910	0
281	20250123	155100	18742610	2910	2910	2910	2910	0
282	20250123	155000	18742610	2910	2910	2910	2910	0
283	20250123	154900	18742610	2910	2910	2910	2910	0
284	20250123	154800	18742610	2910	2910	2910	2910	0
285	20250123	154700	18742610	2910	2910	2910	2910	0
286	20250123	154600	18742610	2910	2910	2910	2910	0
287	20250123	154500	18742610	2910	2910	2910	2910	0
288	20250123	154400	18742610	2910	2910	2910	2910	0
289	20250123	154300	18742610	2910	2910	2910	2910	0
290	20250123	154200	18742610	2910	2910	2910	2910	0
291	20250123	154100	18742610	2910	2910	2910	2910	0
292	20250123	154000	18742610	2910	2910	2910	2910	0
293	20250123	153900	18742610	2910	2910	2910	2910	0
294	20250123	153800	18742610	2910	2910	2910	2910	0
295	20250123	153700	18742610	2910	2910	2910	2910	0
296	20250123	153600	18742610	2910	2910	2910	2910	0
297	20250123	153500	18742610	2910	2910	2910	2910	0
298	20250123	153400	18742610	2910	2910	2910	2910	0
299	20250123	153300	18742610	2910	2910	2910	2910	0
300	20250123	153200	18742610	2910	2910	2910	2910	0
301	20250123	153100	18742610	2910	2910	2910	2910	0
302	20250123	153000	18742610	2910	2910	2910	2910	22
303	20250123	152900	18710600	2945	2945	2945	2945	0
304	20250123	152800	18710600	2945	2945	2945	2945	0
305	20250123	152700	18710600	2945	2945	2945	2945	0
306	20250123	152600	18710600	2945	2945	2945	2945	0
307	20250123	152500	18710600	2945	2945	2945	2945	0
308	20250123	152400	18710600	2945	2945	2945	2945	0
309	20250123	152300	18710600	2945	2945	2945	2945	0
310	20250123	152200	18710600	2945	2945	2945	2945	0
311	20250123	152100	18710600	2945	2945	2945	2945	0
312	20250123	152000	18710600	2945	2945	2945	2945	0
313	20250123	151900	18710600	2945	2945	2945	2945	1
314	20250123	151800	18707655	2905	2905	2905	2905	0
315	20250123	151700	18707655	2905	2905	2905	2905	60
316	20250123	151600	18533355	2950	2950	2950	2950	0
317	20250123	151500	18533355	2950	2950	2950	2950	1
318	20250123	151400	18530405	2900	2900	2900	2900	0
319	20250123	151300	18530405	2900	2900	2900	2900	0
320	20250123	151200	18530405	2900	2900	2900	2900	0
321	20250123	151100	18530405	2900	2900	2900	2900	0
322	20250123	151000	18530405	2900	2900	2900	2900	0
323	20250123	150900	18530405	2900	2900	2900	2900	0
324	20250123	150800	18530405	2900	2900	2900	2900	0
325	20250123	150700	18530405	2900	2900	2900	2900	0
326	20250123	150600	18530405	2900	2900	2900	2900	0
327	20250123	150500	18530405	2900	2900	2900	2900	0
328	20250123	150400	18530405	2900	2900	2900	2900	376
329	20250123	150300	17440005	2950	2950	2950	2950	1
330	20250123	150200	17437055	2900	2900	2900	2900	0
331	20250123	150100	17437055	2900	2900	2900	2900	0
332	20250123	150000	17437055	2900	2900	2900	2900	0
333	20250123	145900	17437055	2900	2900	2900	2900	0
334	20250123	145800	17437055	2900	2900	2900	2900	0
335	20250123	145700	17437055	2900	2900	2900	2900	0
336	20250123	145600	17437055	2900	2920	2920	2900	1550
337	20250123	145500	12922185	2920	2920	2920	2920	0
338	20250123	145400	12922185	2920	2920	2920	2920	0
339	20250123	145300	12922185	2920	2920	2920	2920	0
340	20250123	145200	12922185	2920	2920	2920	2920	0
341	20250123	145100	12922185	2920	2920	2920	2920	0
342	20250123	145000	12922185	2920	2920	2920	2920	0
343	20250123	144900	12922185	2920	2920	2920	2920	0
344	20250123	144800	12922185	2920	2920	2920	2920	0
345	20250123	144700	12922185	2920	2920	2920	2920	0
346	20250123	144600	12922185	2920	2920	2920	2920	0
347	20250123	144500	12922185	2920	2920	2920	2920	0
348	20250123	144400	12922185	2920	2920	2920	2920	0
349	20250123	144300	12922185	2920	2920	2920	2920	0
350	20250123	144200	12922185	2920	2920	2920	2920	0
351	20250123	144100	12922185	2920	2920	2920	2920	0
352	20250123	144000	12922185	2920	2920	2920	2920	3
353	20250123	143900	12913425	2920	2920	2920	2920	0
354	20250123	143800	12913425	2920	2920	2920	2920	0
355	20250123	143700	12913425	2920	2920	2920	2920	0
356	20250123	143600	12913425	2920	2920	2920	2920	0
357	20250123	143500	12913425	2920	2920	2920	2920	0
358	20250123	143400	12913425	2920	2920	2920	2920	0
359	20250123	143300	12913425	2920	2920	2920	2920	0
360	20250123	143200	12913425	2920	2920	2920	2920	0
361	20250123	143100	12913425	2920	2920	2920	2920	0
362	20250123	143000	12913425	2920	2920	2920	2920	0
363	20250123	142900	12913425	2920	2920	2920	2920	0
364	20250123	142800	12913425	2920	2920	2920	2920	0
365	20250123	142700	12913425	2920	2920	2920	2920	0
366	20250123	142600	12913425	2920	2920	2920	2920	0
367	20250123	142500	12913425	2920	2920	2920	2920	0
368	20250123	142400	12913425	2920	2920	2920	2920	0
369	20250123	142300	12913425	2920	2920	2920	2920	0
370	20250123	142200	12913425	2920	2920	2920	2920	0
371	20250123	142100	12913425	2920	2920	2920	2920	100
372	20250123	142000	12621425	2920	2920	2920	2920	0
373	20250123	141900	12621425	2920	2920	2920	2920	0
374	20250123	141800	12621425	2920	2920	2920	2920	0
375	20250123	141700	12621425	2920	2920	2920	2920	0
376	20250123	141600	12621425	2920	2920	2920	2920	0
377	20250123	141500	12621425	2920	2920	2920	2920	0
378	20250123	141400	12621425	2920	2920	2920	2920	0
379	20250123	141300	12621425	2920	2920	2920	2920	0
380	20250123	141200	12621425	2920	2920	2920	2920	0
381	20250123	141100	12621425	2920	2920	2920	2920	0
382	20250123	141000	12621425	2920	2920	2920	2920	0
383	20250123	140900	12621425	2920	2925	2925	2920	220
384	20250123	140800	11978380	2925	2925	2925	2925	0
385	20250123	140700	11978380	2925	2950	2950	2925	2450
386	20250123	140600	4790830	2975	2975	2975	2975	0
387	20250123	140500	4790830	2975	2975	2975	2975	0
388	20250123	140400	4790830	2975	2975	2975	2975	0
389	20250123	140300	4790830	2975	2975	2975	2975	0
390	20250123	140200	4790830	2975	2975	2975	2975	0
391	20250123	140100	4790830	2975	2975	2975	2975	0
392	20250123	140000	4790830	2975	2975	2975	2975	0
393	20250123	135900	4790830	2975	2975	2975	2975	0
394	20250123	135800	4790830	2975	2975	2975	2975	0
395	20250123	135700	4790830	2975	2975	2975	2975	0
396	20250123	135600	4790830	2975	2975	2975	2975	0
397	20250123	135500	4790830	2975	2975	2975	2975	0
398	20250123	135400	4790830	2975	2975	2975	2975	0
399	20250123	135300	4790830	2975	2975	2975	2975	0
400	20250123	135200	4790830	2975	2975	2975	2975	0
401	20250123	135100	4790830	2975	2975	2975	2975	0
402	20250123	135000	4790830	2975	2975	2975	2975	0
403	20250123	134900	4790830	2975	2975	2975	2975	0
404	20250123	134800	4790830	2975	2975	2975	2975	0
405	20250123	134700	4790830	2975	2975	2975	2975	0
406	20250123	134600	4790830	2975	2975	2975	2975	0
407	20250123	134500	4790830	2975	2975	2975	2975	0
408	20250123	134400	4790830	2975	2975	2975	2975	0
409	20250123	134300	4790830	2975	2975	2975	2975	0
410	20250123	134200	4790830	2975	2975	2975	2975	0
411	20250123	134100	4790830	2975	2975	2975	2975	0
412	20250123	134000	4790830	2975	2975	2975	2975	0
413	20250123	133900	4790830	2975	2975	2975	2975	0
414	20250123	133800	4790830	2975	2975	2975	2975	0
415	20250123	133700	4790830	2975	2975	2975	2975	0
416	20250123	133600	4790830	2975	2975	2975	2975	0
417	20250123	133500	4790830	2975	2975	2975	2975	2
418	20250123	133400	4784880	2945	2945	2945	2945	0
419	20250123	133300	4784880	2945	2945	2945	2945	0
420	20250123	133200	4784880	2945	2965	2965	2945	10
421	20250123	133100	4755330	2975	2975	2975	2975	0
422	20250123	133000	4755330	2975	2975	2975	2975	0
423	20250123	132900	4755330	2975	2975	2975	2975	0
424	20250123	132800	4755330	2975	2975	2975	2975	0
425	20250123	132700	4755330	2975	2975	2975	2975	0
426	20250123	132600	4755330	2975	2975	2975	2975	0
427	20250123	132500	4755330	2975	2975	2975	2975	0
428	20250123	132400	4755330	2975	2975	2975	2975	0
429	20250123	132300	4755330	2975	2975	2975	2975	0
430	20250123	132200	4755330	2975	2975	2975	2975	0
431	20250123	132100	4755330	2975	2975	2975	2975	0
432	20250123	132000	4755330	2975	2975	2975	2975	0
433	20250123	131900	4755330	2975	2975	2975	2975	0
434	20250123	131800	4755330	2975	2975	2975	2975	0
435	20250123	131700	4755330	2975	2975	2975	2975	0
436	20250123	131600	4755330	2975	2975	2975	2975	0
437	20250123	131500	4755330	2975	2975	2975	2975	0
438	20250123	131400	4755330	2975	2975	2975	2975	0
439	20250123	131300	4755330	2975	2975	2975	2975	0
440	20250123	131200	4755330	2975	2975	2975	2975	0
441	20250123	131100	4755330	2975	2975	2975	2975	0
442	20250123	131000	4755330	2975	2975	2975	2975	0
443	20250123	130900	4755330	2975	2975	2975	2975	0
444	20250123	130800	4755330	2975	2975	2975	2975	0
445	20250123	130700	4755330	2975	2975	2975	2975	0
446	20250123	130600	4755330	2975	2975	2975	2975	0
447	20250123	130500	4755330	2975	2975	2975	2975	0
448	20250123	130400	4755330	2975	2975	2975	2975	0
449	20250123	130300	4755330	2975	2975	2975	2975	0
450	20250123	130200	4755330	2975	2975	2975	2975	0
451	20250123	130100	4755330	2975	2975	2975	2975	0
452	20250123	130000	4755330	2975	2975	2975	2975	0
453	20250123	125900	4755330	2975	2975	2975	2975	0
454	20250123	125800	4755330	2975	2975	2975	2975	0
455	20250123	125700	4755330	2975	2975	2975	2975	0
456	20250123	125600	4755330	2975	2975	2975	2975	0
457	20250123	125500	4755330	2975	2975	2975	2975	0
458	20250123	125400	4755330	2975	2975	2975	2975	0
459	20250123	125300	4755330	2975	2975	2975	2975	0
460	20250123	125200	4755330	2975	2975	2975	2975	0
461	20250123	125100	4755330	2975	2975	2975	2975	0
462	20250123	125000	4755330	2975	2975	2975	2975	0
463	20250123	124900	4755330	2975	2975	2975	2975	1
464	20250123	124800	4752355	2945	2945	2945	2945	0
465	20250123	124700	4752355	2945	2945	2945	2945	0
466	20250123	124600	4752355	2945	2945	2945	2945	0
467	20250123	124500	4752355	2945	2945	2945	2945	0
468	20250123	124400	4752355	2945	2945	2945	2945	0
469	20250123	124300	4752355	2945	2945	2945	2945	0
470	20250123	124200	4752355	2945	2945	2945	2945	0
471	20250123	124100	4752355	2945	2945	2945	2945	0
472	20250123	124000	4752355	2945	2945	2945	2945	0
473	20250123	123900	4752355	2945	2945	2945	2945	0
474	20250123	123800	4752355	2945	2945	2945	2945	0
475	20250123	123700	4752355	2945	2945	2945	2945	0
476	20250123	123600	4752355	2945	2945	2945	2945	0
477	20250123	123500	4752355	2945	2945	2945	2945	0
478	20250123	123400	4752355	2945	2945	2945	2945	0
479	20250123	123300	4752355	2945	2945	2945	2945	0
480	20250123	123200	4752355	2945	2945	2945	2945	0
481	20250123	123100	4752355	2945	2945	2945	2945	0
482	20250123	123000	4752355	2945	2945	2945	2945	0
483	20250123	122900	4752355	2945	2945	2945	2945	0
484	20250123	122800	4752355	2945	2945	2945	2945	0
485	20250123	122700	4752355	2945	2945	2945	2945	0
486	20250123	122600	4752355	2945	2945	2945	2945	0
487	20250123	122500	4752355	2945	2945	2945	2945	0
488	20250123	122400	4752355	2945	2945	2945	2945	0
489	20250123	122300	4752355	2945	2945	2945	2945	0
490	20250123	122200	4752355	2945	2945	2945	2945	0
491	20250123	122100	4752355	2945	2945	2945	2945	0
492	20250123	122000	4752355	2945	2945	2945	2945	0
493	20250123	121900	4752355	2945	2945	2945	2945	0
494	20250123	121800	4752355	2945	2945	2945	2945	0
495	20250123	121700	4752355	2945	2945	2945	2945	0
496	20250123	121600	4752355	2945	2945	2945	2945	157
497	20250123	121500	4289990	2950	2950	2950	2950	0
498	20250123	121400	4289990	2950	2950	2950	2950	0
499	20250123	121300	4289990	2950	2950	2950	2950	0
500	20250123	121200	4289990	2950	2950	2950	2950	0
501	20250123	121100	4289990	2950	2950	2950	2950	0
502	20250123	121000	4289990	2950	2950	2950	2950	310
503	20250123	120900	3375490	2965	2965	2965	2965	0
504	20250123	120800	3375490	2965	2965	2965	2965	0
505	20250123	120700	3375490	2965	2965	2965	2965	0
506	20250123	120600	3375490	2965	2965	2965	2965	0
507	20250123	120500	3375490	2965	2965	2965	2965	0
508	20250123	120400	3375490	2965	2965	2965	2965	0
509	20250123	120300	3375490	2965	2965	2965	2965	0
510	20250123	120200	3375490	2965	2965	2965	2965	0
511	20250123	120100	3375490	2965	2965	2965	2965	0
512	20250123	120000	3375490	2965	2965	2965	2965	0
513	20250123	115900	3375490	2965	2965	2965	2965	0
514	20250123	115800	3375490	2965	2965	2965	2965	0
515	20250123	115700	3375490	2965	2965	2965	2965	30
516	20250123	115600	3286540	2970	2970	2970	2970	0
517	20250123	115500	3286540	2970	2970	2970	2970	0
518	20250123	115400	3286540	2970	2970	2970	2970	0
519	20250123	115300	3286540	2970	2970	2970	2970	0
520	20250123	115200	3286540	2970	2970	2970	2970	0
521	20250123	115100	3286540	2970	2970	2970	2970	0
522	20250123	115000	3286540	2970	2970	2970	2970	3
523	20250123	114900	3277630	2980	2980	2980	2980	0
524	20250123	114800	3277630	2980	2980	2980	2980	0
525	20250123	114700	3277630	2980	2980	2980	2980	0
526	20250123	114600	3277630	2980	2980	2980	2980	0
527	20250123	114500	3277630	2980	2980	2980	2980	0
528	20250123	114400	3277630	2980	2980	2980	2980	0
529	20250123	114300	3277630	2980	2980	2980	2980	0
530	20250123	114200	3277630	2980	2980	2980	2980	0
531	20250123	114100	3277630	2980	2980	2980	2980	0
532	20250123	114000	3277630	2980	2980	2980	2980	0
533	20250123	113900	3277630	2980	2980	2980	2980	0
534	20250123	113800	3277630	2980	2980	2980	2980	0
535	20250123	113700	3277630	2980	2980	2980	2980	0
536	20250123	113600	3277630	2980	2980	2980	2980	0
537	20250123	113500	3277630	2980	2980	2980	2980	0
538	20250123	113400	3277630	2980	2980	2980	2980	0
539	20250123	113300	3277630	2980	2980	2980	2980	0
540	20250123	113200	3277630	2980	2980	2980	2980	0
541	20250123	113100	3277630	2980	2980	2980	2980	0
542	20250123	113000	3277630	2980	2980	2980	2980	0
543	20250123	112900	3277630	2980	2980	2980	2980	0
544	20250123	112800	3277630	2980	2980	2980	2980	2
545	20250123	112700	3271670	2980	2980	2980	2980	0
546	20250123	112600	3271670	2980	2980	2980	2980	0
547	20250123	112500	3271670	2980	2980	2980	2980	0
548	20250123	112400	3271670	2980	2980	2980	2980	0
549	20250123	112300	3271670	2980	2980	2980	2980	0
550	20250123	112200	3271670	2980	2980	2980	2980	0
551	20250123	112100	3271670	2980	2980	2980	2980	0
552	20250123	112000	3271670	2980	2980	2980	2980	0
553	20250123	111900	3271670	2980	2980	2980	2980	0
554	20250123	111800	3271670	2980	2980	2980	2980	0
555	20250123	111700	3271670	2980	2980	2980	2980	0
556	20250123	111600	3271670	2980	2980	2980	2980	0
557	20250123	111500	3271670	2980	2980	2980	2980	0
558	20250123	111400	3271670	2980	2980	2980	2980	0
559	20250123	111300	3271670	2980	2980	2980	2980	0
560	20250123	111200	3271670	2980	2980	2980	2980	0
561	20250123	111100	3271670	2980	2980	2980	2980	0
562	20250123	111000	3271670	2980	2980	2980	2980	0
563	20250123	110900	3271670	2980	2980	2980	2980	0
564	20250123	110800	3271670	2980	2980	2980	2980	0
565	20250123	110700	3271670	2980	2980	2980	2980	0
566	20250123	110600	3271670	2980	2980	2980	2980	0
567	20250123	110500	3271670	2980	2980	2980	2980	0
568	20250123	110400	3271670	2980	2980	2980	2980	0
569	20250123	110300	3271670	2980	2980	2980	2980	0
570	20250123	110200	3271670	2980	2980	2980	2980	0
571	20250123	110100	3271670	2980	2980	2980	2980	0
572	20250123	110000	3271670	2980	2980	2980	2980	0
573	20250123	105900	3271670	2980	2980	2980	2980	0
574	20250123	105800	3271670	2980	2980	2980	2980	0
575	20250123	105700	3271670	2980	2980	2980	2980	0
576	20250123	105600	3271670	2980	2980	2980	2980	2
577	20250123	105500	3265710	2980	2980	2980	2980	0
578	20250123	105400	3265710	2980	2980	2980	2980	0
579	20250123	105300	3265710	2980	2980	2980	2980	0
580	20250123	105200	3265710	2980	2980	2980	2980	0
581	20250123	105100	3265710	2980	2980	2980	2980	0
582	20250123	105000	3265710	2980	2980	2980	2980	0
583	20250123	104900	3265710	2980	2980	2980	2980	0
584	20250123	104800	3265710	2980	2980	2980	2980	0
585	20250123	104700	3265710	2980	2980	2980	2980	0
586	20250123	104600	3265710	2980	2980	2980	2980	0
587	20250123	104500	3265710	2980	2970	2980	2970	47
588	20250123	104400	3126110	2970	2970	2970	2970	0
589	20250123	104300	3126110	2970	2970	2970	2970	2
590	20250123	104200	3120170	2965	2965	2965	2965	0
591	20250123	104100	3120170	2965	2965	2965	2965	0
592	20250123	104000	3120170	2965	2965	2965	2965	0
593	20250123	103900	3120170	2965	2965	2965	2965	100
594	20250123	103800	2823670	2965	2965	2965	2965	70
595	20250123	103700	2616120	2970	2970	2970	2970	0
596	20250123	103600	2616120	2970	2970	2970	2970	0
597	20250123	103500	2616120	2970	2970	2970	2970	0
598	20250123	103400	2616120	2970	2970	2970	2970	0
599	20250123	103300	2616120	2970	2970	2970	2970	0
600	20250123	103200	2616120	2970	2960	2970	2960	10
601	20250123	103100	2586500	2960	2955	2960	2955	100
602	20250123	103000	2290800	2960	2960	2960	2960	0
603	20250123	102900	2290800	2960	2960	2960	2960	0
604	20250123	102800	2290800	2960	2960	2960	2960	0
605	20250123	102700	2290800	2960	2960	2960	2960	0
606	20250123	102600	2290800	2960	2930	2960	2930	19
607	20250123	102500	2235070	2935	2945	2945	2935	680
608	20250123	102400	239020	2985	2985	2985	2985	0
609	20250123	102300	239020	2985	2985	2985	2985	0
610	20250123	102200	239020	2985	2985	2985	2985	0
611	20250123	102100	239020	2985	2985	2985	2985	0
612	20250123	102000	239020	2985	2985	2985	2985	0
613	20250123	101900	239020	2985	2985	2985	2985	0
614	20250123	101800	239020	2985	2985	2985	2985	0
615	20250123	101700	239020	2985	2985	2985	2985	0
616	20250123	101600	239020	2985	2985	2985	2985	0
617	20250123	101500	239020	2985	2985	2985	2985	0
618	20250123	101400	239020	2985	2985	2985	2985	0
619	20250123	101300	239020	2985	2985	2985	2985	0
620	20250123	101200	239020	2985	2985	2985	2985	0
621	20250123	101100	239020	2985	2985	2985	2985	0
622	20250123	101000	239020	2985	2985	2985	2985	0
623	20250123	100900	239020	2985	2985	2985	2985	0
624	20250123	100800	239020	2985	2985	2985	2985	0
625	20250123	100700	239020	2985	2985	2985	2985	0
626	20250123	100600	239020	2985	2985	2985	2985	0
627	20250123	100500	239020	2985	2985	2985	2985	0
628	20250123	100400	239020	2985	2985	2985	2985	0
629	20250123	100300	239020	2985	2985	2985	2985	0
630	20250123	100200	239020	2985	2985	2985	2985	0
631	20250123	100100	239020	2985	2985	2985	2985	0
632	20250123	100000	239020	2985	2985	2985	2985	0
633	20250123	095900	239020	2985	2985	2985	2985	0
634	20250123	095800	239020	2985	2985	2985	2985	0
635	20250123	095700	239020	2985	2985	2985	2985	0
636	20250123	095600	239020	2985	2985	2985	2985	0
637	20250123	095500	239020	2985	2985	2985	2985	0
638	20250123	095400	239020	2985	2985	2985	2985	0
639	20250123	095300	239020	2985	2985	2985	2985	0
640	20250123	095200	239020	2985	2985	2985	2985	0
641	20250123	095100	239020	2985	2985	2985	2985	0
642	20250123	095000	239020	2985	2985	2985	2985	0
643	20250123	094900	239020	2985	2985	2985	2985	0
644	20250123	094800	239020	2985	2985	2985	2985	0
645	20250123	094700	239020	2985	2985	2985	2985	0
646	20250123	094600	239020	2985	2985	2985	2985	0
647	20250123	094500	239020	2985	2985	2985	2985	0
648	20250123	094400	239020	2985	2985	2985	2985	0
649	20250123	094300	239020	2985	2985	2985	2985	0
650	20250123	094200	239020	2985	2985	2985	2985	0
651	20250123	094100	239020	2985	2985	2985	2985	0
652	20250123	094000	239020	2985	2985	2985	2985	0
653	20250123	093900	239020	2985	2985	2985	2985	0
654	20250123	093800	239020	2985	2985	2985	2985	0
655	20250123	093700	239020	2985	2985	2985	2985	0
656	20250123	093600	239020	2985	2985	2985	2985	25
657	20250123	093500	164395	2985	2985	2985	2985	0
658	20250123	093400	164395	2985	2985	2985	2985	0
659	20250123	093300	164395	2985	2985	2985	2985	0
660	20250123	093200	164395	2985	2985	2985	2985	0
661	20250123	093100	164395	2985	2985	2985	2985	0
662	20250123	093000	164395	2985	2985	2985	2985	0
663	20250123	092900	164395	2985	2985	2985	2985	0
664	20250123	092800	164395	2985	2985	2985	2985	50
665	20250123	092700	15145	2990	2990	2990	2990	0
666	20250123	092600	15145	2990	2990	2990	2990	0
667	20250123	092500	15145	2990	2970	2990	2970	2
668	20250123	092400	9185	3000	3000	3000	3000	0
669	20250123	092300	9185	3000	3000	3000	3000	0
670	20250123	092200	9185	3000	3000	3000	3000	0
671	20250123	092100	9185	3000	3000	3000	3000	0
672	20250123	092000	9185	3000	3000	3000	3000	0
673	20250123	091900	9185	3000	3000	3000	3000	0
674	20250123	091800	9185	3000	3000	3000	3000	0
675	20250123	091700	9185	3000	3000	3000	3000	0
676	20250123	091600	9185	3000	3000	3000	3000	0
677	20250123	091500	9185	3000	3000	3000	3000	0
678	20250123	091400	9185	3000	3000	3000	3000	0
679	20250123	091300	9185	3000	3000	3000	3000	0
680	20250123	091200	9185	3000	3000	3000	3000	0
681	20250123	091100	9185	3000	3000	3000	3000	0
682	20250123	091000	9185	3000	3000	3000	3000	0
683	20250123	090900	9185	3000	3000	3000	3000	0
684	20250123	090800	9185	3000	3000	3000	3000	0
685	20250123	090700	9185	3000	3000	3000	3000	0
686	20250123	090600	9185	3000	3000	3000	3000	0
687	20250123	090500	9185	3000	3000	3000	3000	0
688	20250123	090400	9185	3000	3000	3000	3000	0
689	20250123	090300	9185	3000	3000	3000	3000	0
690	20250123	090200	9185	3000	3000	3000	3000	0
691	20250123	090100	9185	3000	3000	3000	3000	0
692	20250123	090000	9185	3000	3185	3185	3000	3