KissMeData/308100/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	211200	19876905	2990	2990	2990	2990	455
3	20250123	211100	19876905	2990	2990	2990	2990	0
4	20250123	211000	19876905	2990	2990	2990	2990	0
5	20250123	210900	19876905	2990	2990	2990	2990	0
6	20250123	210800	19876905	2990	2990	2990	2990	0
7	20250123	210700	19876905	2990	2990	2990	2990	0
8	20250123	210600	19876905	2990	2990	2990	2990	0
9	20250123	210500	19876905	2990	2990	2990	2990	0
10	20250123	210400	19876905	2990	2990	2990	2990	0
11	20250123	210300	19876905	2990	2990	2990	2990	0
12	20250123	210200	19876905	2990	2990	2990	2990	0
13	20250123	210100	19876905	2990	2990	2990	2990	0
14	20250123	210000	19876905	2990	2990	2990	2990	0
15	20250123	205900	19876905	2990	2990	2990	2990	0
16	20250123	205800	19876905	2990	2990	2990	2990	0
17	20250123	205700	19876905	2990	2990	2990	2990	0
18	20250123	205600	19876905	2990	2990	2990	2990	0
19	20250123	205500	19876905	2990	2990	2990	2990	0
20	20250123	205400	19876905	2990	2990	2990	2990	0
21	20250123	205300	19876905	2990	2990	2990	2990	0
22	20250123	205200	19876905	2990	2990	2990	2990	0
23	20250123	205100	19876905	2990	2990	2990	2990	0
24	20250123	205000	19876905	2990	2990	2990	2990	0
25	20250123	204900	19876905	2990	2990	2990	2990	0
26	20250123	204800	19876905	2990	2990	2990	2990	0
27	20250123	204700	19876905	2990	2990	2990	2990	0
28	20250123	204600	19876905	2990	2990	2990	2990	0
29	20250123	204500	19876905	2990	2990	2990	2990	0
30	20250123	204400	19876905	2990	2990	2990	2990	0
31	20250123	204300	19876905	2990	2990	2990	2990	0
32	20250123	204200	19876905	2990	2990	2990	2990	455
33	20250123	204100	19876905	2990	2990	2990	2990	0
34	20250123	204000	19876905	2990	2990	2990	2990	0
35	20250123	203900	19876905	2990	2990	2990	2990	0
36	20250123	203800	19876905	2990	2990	2990	2990	0
37	20250123	203700	19876905	2990	2990	2990	2990	0
38	20250123	203600	19876905	2990	2990	2990	2990	0
39	20250123	203500	19876905	2990	2990	2990	2990	0
40	20250123	203400	19876905	2990	2990	2990	2990	0
41	20250123	203300	19876905	2990	2990	2990	2990	0
42	20250123	203200	19876905	2990	2990	2990	2990	0
43	20250123	203100	19876905	2990	2990	2990	2990	0
44	20250123	203000	19876905	2990	2990	2990	2990	0
45	20250123	202900	19876905	2990	2990	2990	2990	0
46	20250123	202800	19876905	2990	2990	2990	2990	0
47	20250123	202700	19876905	2990	2990	2990	2990	0
48	20250123	202600	19876905	2990	2990	2990	2990	0
49	20250123	202500	19876905	2990	2990	2990	2990	0
50	20250123	202400	19876905	2990	2990	2990	2990	0
51	20250123	202300	19876905	2990	2990	2990	2990	0
52	20250123	202200	19876905	2990	2990	2990	2990	0
53	20250123	202100	19876905	2990	2990	2990	2990	0
54	20250123	202000	19876905	2990	2990	2990	2990	0
55	20250123	201900	19876905	2990	2990	2990	2990	0
56	20250123	201800	19876905	2990	2990	2990	2990	0
57	20250123	201700	19876905	2990	2990	2990	2990	0
58	20250123	201600	19876905	2990	2990	2990	2990	0
59	20250123	201500	19876905	2990	2990	2990	2990	0
60	20250123	201400	19876905	2990	2990	2990	2990	0
61	20250123	201300	19876905	2990	2990	2990	2990	0
62	20250123	201200	19876905	2990	2990	2990	2990	455
63	20250123	201100	19876905	2990	2990	2990	2990	0
64	20250123	201000	19876905	2990	2990	2990	2990	0
65	20250123	200900	19876905	2990	2990	2990	2990	0
66	20250123	200800	19876905	2990	2990	2990	2990	0
67	20250123	200700	19876905	2990	2990	2990	2990	0
68	20250123	200600	19876905	2990	2990	2990	2990	0
69	20250123	200500	19876905	2990	2990	2990	2990	0
70	20250123	200400	19876905	2990	2990	2990	2990	0
71	20250123	200300	19876905	2990	2990	2990	2990	0
72	20250123	200200	19876905	2990	2990	2990	2990	0
73	20250123	200100	19876905	2990	2990	2990	2990	0
74	20250123	200000	19876905	2990	2990	2990	2990	0
75	20250123	195900	19876905	2990	2990	2990	2990	0
76	20250123	195800	19876905	2990	2990	2990	2990	0
77	20250123	195700	19876905	2990	2990	2990	2990	0
78	20250123	195600	19876905	2990	2990	2990	2990	0
79	20250123	195500	19876905	2990	2990	2990	2990	0
80	20250123	195400	19876905	2990	2990	2990	2990	0
81	20250123	195300	19876905	2990	2990	2990	2990	0
82	20250123	195200	19876905	2990	2990	2990	2990	0
83	20250123	195100	19876905	2990	2990	2990	2990	0
84	20250123	195000	19876905	2990	2990	2990	2990	0
85	20250123	194900	19876905	2990	2990	2990	2990	0
86	20250123	194800	19876905	2990	2990	2990	2990	0
87	20250123	194700	19876905	2990	2990	2990	2990	0
88	20250123	194600	19876905	2990	2990	2990	2990	0
89	20250123	194500	19876905	2990	2990	2990	2990	0
90	20250123	194400	19876905	2990	2990	2990	2990	0
91	20250123	194300	19876905	2990	2990	2990	2990	0
92	20250123	194200	19876905	2990	2990	2990	2990	455
93	20250123	194100	19876905	2990	2990	2990	2990	0
94	20250123	194000	19876905	2990	2990	2990	2990	0
95	20250123	193900	19876905	2990	2990	2990	2990	0
96	20250123	193800	19876905	2990	2990	2990	2990	0
97	20250123	193700	19876905	2990	2990	2990	2990	0
98	20250123	193600	19876905	2990	2990	2990	2990	0
99	20250123	193500	19876905	2990	2990	2990	2990	0
100	20250123	193400	19876905	2990	2990	2990	2990	0
101	20250123	193300	19876905	2990	2990	2990	2990	0
102	20250123	193200	19876905	2990	2990	2990	2990	0
103	20250123	193100	19876905	2990	2990	2990	2990	0
104	20250123	193000	19876905	2990	2990	2990	2990	0
105	20250123	192900	19876905	2990	2990	2990	2990	0
106	20250123	192800	19876905	2990	2990	2990	2990	0
107	20250123	192700	19876905	2990	2990	2990	2990	0
108	20250123	192600	19876905	2990	2990	2990	2990	0
109	20250123	192500	19876905	2990	2990	2990	2990	0
110	20250123	192400	19876905	2990	2990	2990	2990	0
111	20250123	192300	19876905	2990	2990	2990	2990	0
112	20250123	192200	19876905	2990	2990	2990	2990	0
113	20250123	192100	19876905	2990	2990	2990	2990	0
114	20250123	192000	19876905	2990	2990	2990	2990	0
115	20250123	191900	19876905	2990	2990	2990	2990	0
116	20250123	191800	19876905	2990	2990	2990	2990	0
117	20250123	191700	19876905	2990	2990	2990	2990	0
118	20250123	191600	19876905	2990	2990	2990	2990	0
119	20250123	191500	19876905	2990	2990	2990	2990	0
120	20250123	191400	19876905	2990	2990	2990	2990	0
121	20250123	191300	19876905	2990	2990	2990	2990	0
122	20250123	191200	19876905	2990	2990	2990	2990	455
123	20250123	191100	19876905	2990	2990	2990	2990	0
124	20250123	191000	19876905	2990	2990	2990	2990	0
125	20250123	190900	19876905	2990	2990	2990	2990	0
126	20250123	190800	19876905	2990	2990	2990	2990	0
127	20250123	190700	19876905	2990	2990	2990	2990	0
128	20250123	190600	19876905	2990	2990	2990	2990	0
129	20250123	190500	19876905	2990	2990	2990	2990	0
130	20250123	190400	19876905	2990	2990	2990	2990	0
131	20250123	190300	19876905	2990	2990	2990	2990	0
132	20250123	190200	19876905	2990	2990	2990	2990	0
133	20250123	190100	19876905	2990	2990	2990	2990	0
134	20250123	190000	19876905	2990	2990	2990	2990	0
135	20250123	185900	19876905	2990	2990	2990	2990	0
136	20250123	185800	19876905	2990	2990	2990	2990	0
137	20250123	185700	19876905	2990	2990	2990	2990	0
138	20250123	185600	19876905	2990	2990	2990	2990	0
139	20250123	185500	19876905	2990	2990	2990	2990	0
140	20250123	185400	19876905	2990	2990	2990	2990	0
141	20250123	185300	19876905	2990	2990	2990	2990	0
142	20250123	185200	19876905	2990	2990	2990	2990	0
143	20250123	185100	19876905	2990	2990	2990	2990	0
144	20250123	185000	19876905	2990	2990	2990	2990	0
145	20250123	184900	19876905	2990	2990	2990	2990	0
146	20250123	184800	19876905	2990	2990	2990	2990	0
147	20250123	184700	19876905	2990	2990	2990	2990	0
148	20250123	184600	19876905	2990	2990	2990	2990	0
149	20250123	184500	19876905	2990	2990	2990	2990	0
150	20250123	184400	19876905	2990	2990	2990	2990	0
151	20250123	184300	19876905	2990	2990	2990	2990	0
152	20250123	184200	19876905	2990	2990	2990	2990	455
153	20250123	184100	19876905	2990	2990	2990	2990	0
154	20250123	184000	19876905	2990	2990	2990	2990	0
155	20250123	183900	19876905	2990	2990	2990	2990	0
156	20250123	183800	19876905	2990	2990	2990	2990	0
157	20250123	183700	19876905	2990	2990	2990	2990	0
158	20250123	183600	19876905	2990	2990	2990	2990	0
159	20250123	183500	19876905	2990	2990	2990	2990	0
160	20250123	183400	19876905	2990	2990	2990	2990	0
161	20250123	183300	19876905	2990	2990	2990	2990	0
162	20250123	183200	19876905	2990	2990	2990	2990	0
163	20250123	183100	19876905	2990	2990	2990	2990	0
164	20250123	183000	19876905	2990	2990	2990	2990	0
165	20250123	182900	19876905	2990	2990	2990	2990	0
166	20250123	182800	19876905	2990	2990	2990	2990	0
167	20250123	182700	19876905	2990	2990	2990	2990	0
168	20250123	182600	19876905	2990	2990	2990	2990	0
169	20250123	182500	19876905	2990	2990	2990	2990	0
170	20250123	182400	19876905	2990	2990	2990	2990	0
171	20250123	182300	19876905	2990	2990	2990	2990	0
172	20250123	182200	19876905	2990	2990	2990	2990	0
173	20250123	182100	19876905	2990	2990	2990	2990	0
174	20250123	182000	19876905	2990	2990	2990	2990	0
175	20250123	181900	19876905	2990	2990	2990	2990	0
176	20250123	181800	19876905	2990	2990	2990	2990	0
177	20250123	181700	19876905	2990	2990	2990	2990	0
178	20250123	181600	19876905	2990	2990	2990	2990	0
179	20250123	181500	19876905	2990	2990	2990	2990	0
180	20250123	181400	19876905	2990	2990	2990	2990	0
181	20250123	181300	19876905	2990	2990	2990	2990	0
182	20250123	181200	19876905	2990	2990	2990	2990	455
183	20250123	181100	19876905	2990	2990	2990	2990	0
184	20250123	181000	19876905	2990	2990	2990	2990	0
185	20250123	180900	19876905	2990	2990	2990	2990	0
186	20250123	180800	19876905	2990	2990	2990	2990	0
187	20250123	180700	19876905	2990	2990	2990	2990	0
188	20250123	180600	19876905	2990	2990	2990	2990	0
189	20250123	180500	19876905	2990	2990	2990	2990	0
190	20250123	180400	19876905	2990	2990	2990	2990	0
191	20250123	180300	19876905	2990	2990	2990	2990	0
192	20250123	180200	19876905	2990	2990	2990	2990	0
193	20250123	180100	19876905	2990	2990	2990	2990	0
194	20250123	180000	19876905	2990	2990	2990	2990	0
195	20250123	175900	19876905	2990	2990	2990	2990	0
196	20250123	175800	19876905	2990	2990	2990	2990	0
197	20250123	175700	19876905	2990	2990	2990	2990	0
198	20250123	175600	19876905	2990	2990	2990	2990	0
199	20250123	175500	19876905	2990	2990	2990	2990	0
200	20250123	175400	19876905	2990	2990	2990	2990	0
201	20250123	175300	19876905	2990	2990	2990	2990	0
202	20250123	175200	19876905	2990	2990	2990	2990	0
203	20250123	175100	19876905	2990	2990	2990	2990	0
204	20250123	175000	19876905	2990	2990	2990	2990	0
205	20250123	174900	19876905	2990	2990	2990	2990	0
206	20250123	174800	19876905	2990	2990	2990	2990	0
207	20250123	174700	19876905	2990	2990	2990	2990	0
208	20250123	174600	19876905	2990	2990	2990	2990	0
209	20250123	174500	19876905	2990	2990	2990	2990	0
210	20250123	174400	19876905	2990	2990	2990	2990	0
211	20250123	174300	19876905	2990	2990	2990	2990	0
212	20250123	174200	19876905	2990	2990	2990	2990	455
213	20250123	174100	19876905	2990	2990	2990	2990	0
214	20250123	174000	19876905	2990	2990	2990	2990	0
215	20250123	173900	19876905	2990	2990	2990	2990	0
216	20250123	173800	19876905	2990	2990	2990	2990	0
217	20250123	173700	19876905	2990	2990	2990	2990	0
218	20250123	173600	19876905	2990	2990	2990	2990	0
219	20250123	173500	19876905	2990	2990	2990	2990	0
220	20250123	173400	19876905	2990	2990	2990	2990	0
221	20250123	173300	19876905	2990	2990	2990	2990	0
222	20250123	173200	19876905	2990	2990	2990	2990	0
223	20250123	173100	19876905	2990	2990	2990	2990	0
224	20250123	173000	19876905	2990	2990	2990	2990	0
225	20250123	172900	19876905	2990	2990	2990	2990	0
226	20250123	172800	19876905	2990	2990	2990	2990	0
227	20250123	172700	19876905	2990	2990	2990	2990	0
228	20250123	172600	19876905	2990	2990	2990	2990	0
229	20250123	172500	19876905	2990	2990	2990	2990	0
230	20250123	172400	19876905	2990	2990	2990	2990	0
231	20250123	172300	19876905	2990	2990	2990	2990	0
232	20250123	172200	19876905	2990	2990	2990	2990	0
233	20250123	172100	19876905	2990	2990	2990	2990	0
234	20250123	172000	19876905	2990	2990	2990	2990	0
235	20250123	171900	19876905	2990	2990	2990	2990	0
236	20250123	171800	19876905	2990	2990	2990	2990	0
237	20250123	171700	19876905	2990	2990	2990	2990	0
238	20250123	171600	19876905	2990	2990	2990	2990	0
239	20250123	171500	19876905	2990	2990	2990	2990	0
240	20250123	171400	19876905	2990	2990	2990	2990	0
241	20250123	171300	19876905	2990	2990	2990	2990	0
242	20250123	171200	19876905	2990	2990	2990	2990	455
243	20250123	171100	19876905	2990	2990	2990	2990	0
244	20250123	171000	19876905	2990	2990	2990	2990	0
245	20250123	170900	19876905	2990	2990	2990	2990	0
246	20250123	170800	19876905	2990	2990	2990	2990	0
247	20250123	170700	19876905	2990	2990	2990	2990	0
248	20250123	170600	19876905	2990	2990	2990	2990	0
249	20250123	170500	19876905	2990	2990	2990	2990	0
250	20250123	170400	19876905	2990	2990	2990	2990	0
251	20250123	170300	19876905	2990	2990	2990	2990	0
252	20250123	170200	19876905	2990	2990	2990	2990	0
253	20250123	170100	19876905	2990	2990	2990	2990	0
254	20250123	170000	19876905	2990	2990	2990	2990	0
255	20250123	165900	19876905	2990	2990	2990	2990	0
256	20250123	165800	19876905	2990	2990	2990	2990	0
257	20250123	165700	19876905	2990	2990	2990	2990	0
258	20250123	165600	19876905	2990	2990	2990	2990	0
259	20250123	165500	19876905	2990	2990	2990	2990	0
260	20250123	165400	19876905	2990	2990	2990	2990	0
261	20250123	165300	19876905	2990	2990	2990	2990	0
262	20250123	165200	19876905	2990	2990	2990	2990	0
263	20250123	165100	19876905	2990	2990	2990	2990	0
264	20250123	165000	19876905	2990	2990	2990	2990	0
265	20250123	164900	19876905	2990	2990	2990	2990	0
266	20250123	164800	19876905	2990	2990	2990	2990	0
267	20250123	164700	19876905	2990	2990	2990	2990	0
268	20250123	164600	19876905	2990	2990	2990	2990	0
269	20250123	164500	19876905	2990	2990	2990	2990	0
270	20250123	164400	19876905	2990	2990	2990	2990	0
271	20250123	164300	19876905	2990	2990	2990	2990	0
272	20250123	164200	19876905	2990	2990	2990	2990	455
273	20250123	164100	19876905	2990	2990	2990	2990	0
274	20250123	164000	19876905	2990	2990	2990	2990	0
275	20250123	163900	19876905	2990	2990	2990	2990	0
276	20250123	163800	19876905	2990	2990	2990	2990	0
277	20250123	163700	19876905	2990	2990	2990	2990	0
278	20250123	163600	19876905	2990	2990	2990	2990	0
279	20250123	163500	19876905	2990	2990	2990	2990	0
280	20250123	163400	19876905	2990	2990	2990	2990	0
281	20250123	163300	19876905	2990	2990	2990	2990	0
282	20250123	163200	19876905	2990	2990	2990	2990	0
283	20250123	163100	19876905	2990	2990	2990	2990	0
284	20250123	163000	19876905	2990	2990	2990	2990	0
285	20250123	162900	19876905	2990	2990	2990	2990	0
286	20250123	162800	19876905	2990	2990	2990	2990	0
287	20250123	162700	19876905	2990	2990	2990	2990	0
288	20250123	162600	19876905	2990	2990	2990	2990	0
289	20250123	162500	19876905	2990	2990	2990	2990	0
290	20250123	162400	19876905	2990	2990	2990	2990	0
291	20250123	162300	19876905	2990	2990	2990	2990	0
292	20250123	162200	19876905	2990	2990	2990	2990	0
293	20250123	162100	19876905	2990	2990	2990	2990	0
294	20250123	162000	19876905	2990	2990	2990	2990	0
295	20250123	161900	19876905	2990	2990	2990	2990	0
296	20250123	161800	19876905	2990	2990	2990	2990	0
297	20250123	161700	19876905	2990	2990	2990	2990	0
298	20250123	161600	19876905	2990	2990	2990	2990	0
299	20250123	161500	19876905	2990	2990	2990	2990	0
300	20250123	161400	19876905	2990	2990	2990	2990	0
301	20250123	161300	19876905	2990	2990	2990	2990	0
302	20250123	161200	19876905	2990	2990	2990	2990	455
303	20250123	161100	19876905	2990	2990	2990	2990	0
304	20250123	161000	19876905	2990	2990	2990	2990	0
305	20250123	160900	19876905	2990	2990	2990	2990	0
306	20250123	160800	19876905	2990	2990	2990	2990	0
307	20250123	160700	19876905	2990	2990	2990	2990	0
308	20250123	160600	19876905	2990	2990	2990	2990	0
309	20250123	160500	19876905	2990	2990	2990	2990	0
310	20250123	160400	19876905	2990	2990	2990	2990	0
311	20250123	160300	19876905	2990	2990	2990	2990	0
312	20250123	160200	19876905	2990	2990	2990	2990	0
313	20250123	160100	19876905	2990	2990	2990	2990	0
314	20250123	160000	19876905	2990	2990	2990	2990	0
315	20250123	155900	19876905	2990	2990	2990	2990	0
316	20250123	155800	19876905	2990	2990	2990	2990	0
317	20250123	155700	19876905	2990	2990	2990	2990	0
318	20250123	155600	19876905	2990	2990	2990	2990	0
319	20250123	155500	19876905	2990	2990	2990	2990	0
320	20250123	155400	19876905	2990	2990	2990	2990	0
321	20250123	155300	19876905	2990	2990	2990	2990	0
322	20250123	155200	19876905	2990	2990	2990	2990	0
323	20250123	155100	19876905	2990	2990	2990	2990	0
324	20250123	155000	19876905	2990	2990	2990	2990	0
325	20250123	154900	19876905	2990	2990	2990	2990	0
326	20250123	154800	19876905	2990	2990	2990	2990	0
327	20250123	154700	19876905	2990	2990	2990	2990	0
328	20250123	154600	19876905	2990	2990	2990	2990	0
329	20250123	154500	19876905	2990	2990	2990	2990	0
330	20250123	154400	19876905	2990	2990	2990	2990	0
331	20250123	154300	19876905	2990	2990	2990	2990	0
332	20250123	154200	19876905	2990	2990	2990	2990	455
333	20250123	154100	19876905	2990	2990	2990	2990	0
334	20250123	154000	19876905	2990	2990	2990	2990	0
335	20250123	153900	19876905	2990	2990	2990	2990	0
336	20250123	153800	19876905	2990	2990	2990	2990	0
337	20250123	153700	19876905	2990	2990	2990	2990	0
338	20250123	153600	19876905	2990	2990	2990	2990	0
339	20250123	153500	19876905	2990	2990	2990	2990	0
340	20250123	153400	19876905	2990	2990	2990	2990	0
341	20250123	153300	19876905	2990	2990	2990	2990	0
342	20250123	153200	19876905	2990	2990	2990	2990	0
343	20250123	153100	19876905	2990	2990	2990	2990	0
344	20250123	153000	19876905	2990	2990	2990	2990	455
345	20250123	152900	18516455	2995	2995	2995	2995	0
346	20250123	152800	18516455	2995	2995	2995	2995	0
347	20250123	152700	18516455	2995	2995	2995	2995	0
348	20250123	152600	18516455	2995	2995	2995	2995	0
349	20250123	152500	18516455	2995	2995	2995	2995	0
350	20250123	152400	18516455	2995	2995	2995	2995	0
351	20250123	152300	18516455	2995	2995	2995	2995	0
352	20250123	152200	18516455	2995	2995	2995	2995	0
353	20250123	152100	18516455	2995	2995	2995	2995	0
354	20250123	152000	18516455	2995	2995	2995	2995	0
355	20250123	151900	18516455	2995	2965	2995	2960	1352
356	20250123	151800	14507070	2965	2960	2965	2960	154
357	20250123	151700	14050480	2965	2965	2965	2960	64
358	20250123	151600	13860740	2965	2970	2970	2965	44
359	20250123	151500	13730215	2970	2975	2975	2970	115
360	20250123	151400	13388100	2975	2985	2985	2975	18
361	20250123	151300	13334400	2985	2985	2985	2985	0
362	20250123	151200	13334400	2985	2985	2985	2985	1
363	20250123	151100	13331415	2965	2965	2965	2965	0
364	20250123	151000	13331415	2965	2965	2965	2965	0
365	20250123	150900	13331415	2965	2965	2965	2965	0
366	20250123	150800	13331415	2965	2965	2965	2965	0
367	20250123	150700	13331415	2965	2965	2965	2965	0
368	20250123	150600	13331415	2965	2965	2965	2965	5
369	20250123	150500	13316590	2960	2960	2960	2960	0
370	20250123	150400	13316590	2960	2975	2975	2960	327
371	20250123	150300	12346110	2975	2975	2975	2975	0
372	20250123	150200	12346110	2975	2975	2975	2975	0
373	20250123	150100	12346110	2975	2975	2975	2975	0
374	20250123	150000	12346110	2975	2975	2975	2975	0
375	20250123	145900	12346110	2975	2975	2975	2975	0
376	20250123	145800	12346110	2975	2975	2975	2975	0
377	20250123	145700	12346110	2975	2975	2975	2975	0
378	20250123	145600	12346110	2975	2975	2975	2975	0
379	20250123	145500	12346110	2975	2975	2975	2975	0
380	20250123	145400	12346110	2975	2975	2975	2975	0
381	20250123	145300	12346110	2975	2975	2975	2975	0
382	20250123	145200	12346110	2975	2975	2975	2975	0
383	20250123	145100	12346110	2975	2975	2975	2975	0
384	20250123	145000	12346110	2975	2975	2975	2975	0
385	20250123	144900	12346110	2975	2975	2975	2975	0
386	20250123	144800	12346110	2975	2975	2975	2975	0
387	20250123	144700	12346110	2975	2975	2975	2975	0
388	20250123	144600	12346110	2975	2975	2975	2975	0
389	20250123	144500	12346110	2975	2975	2975	2975	0
390	20250123	144400	12346110	2975	2975	2975	2975	0
391	20250123	144300	12346110	2975	2975	2975	2975	0
392	20250123	144200	12346110	2975	2975	2975	2975	0
393	20250123	144100	12346110	2975	2995	2995	2975	11
394	20250123	144000	12313185	2995	2995	2995	2995	0
395	20250123	143900	12313185	2995	2995	2995	2995	0
396	20250123	143800	12313185	2995	2995	2995	2995	0
397	20250123	143700	12313185	2995	2995	2995	2995	0
398	20250123	143600	12313185	2995	2995	2995	2995	0
399	20250123	143500	12313185	2995	2995	2995	2995	0
400	20250123	143400	12313185	2995	2995	2995	2995	0
401	20250123	143300	12313185	2995	2995	2995	2995	0
402	20250123	143200	12313185	2995	2995	2995	2995	0
403	20250123	143100	12313185	2995	2995	2995	2995	0
404	20250123	143000	12313185	2995	2995	2995	2995	0
405	20250123	142900	12313185	2995	2995	2995	2995	0
406	20250123	142800	12313185	2995	2995	2995	2995	0
407	20250123	142700	12313185	2995	2995	2995	2995	0
408	20250123	142600	12313185	2995	2995	2995	2995	0
409	20250123	142500	12313185	2995	2995	2995	2995	0
410	20250123	142400	12313185	2995	2995	2995	2995	0
411	20250123	142300	12313185	2995	2995	2995	2995	0
412	20250123	142200	12313185	2995	2995	2995	2995	0
413	20250123	142100	12313185	2995	2995	2995	2995	0
414	20250123	142000	12313185	2995	2995	2995	2995	0
415	20250123	141900	12313185	2995	2995	2995	2995	0
416	20250123	141800	12313185	2995	2995	2995	2995	1
417	20250123	141700	12310190	2970	2970	2970	2970	0
418	20250123	141600	12310190	2970	2970	2970	2970	0
419	20250123	141500	12310190	2970	2995	2995	2970	505
420	20250123	141400	10807815	2975	2980	2980	2975	6
421	20250123	141300	10789940	2995	2995	2995	2995	0
422	20250123	141200	10789940	2995	2995	2995	2995	0
423	20250123	141100	10789940	2995	2995	2995	2995	0
424	20250123	141000	10789940	2995	2995	2995	2995	0
425	20250123	140900	10789940	2995	2995	2995	2995	2
426	20250123	140800	10783950	2995	2995	2995	2995	0
427	20250123	140700	10783950	2995	2995	2995	2995	0
428	20250123	140600	10783950	2995	2995	2995	2995	0
429	20250123	140500	10783950	2995	2995	2995	2995	0
430	20250123	140400	10783950	2995	2995	2995	2995	0
431	20250123	140300	10783950	2995	2995	2995	2995	0
432	20250123	140200	10783950	2995	2995	2995	2995	0
433	20250123	140100	10783950	2995	2995	2995	2995	0
434	20250123	140000	10783950	2995	2995	2995	2995	0
435	20250123	135900	10783950	2995	2995	2995	2995	0
436	20250123	135800	10783950	2995	2995	2995	2995	0
437	20250123	135700	10783950	2995	2995	2995	2995	0
438	20250123	135600	10783950	2995	2995	2995	2995	0
439	20250123	135500	10783950	2995	2995	2995	2995	1
440	20250123	135400	10780955	2995	2995	2995	2995	0
441	20250123	135300	10780955	2995	2995	2995	2995	0
442	20250123	135200	10780955	2995	2995	2995	2995	0
443	20250123	135100	10780955	2995	2995	2995	2995	1
444	20250123	135000	10777960	2975	2975	2975	2975	0
445	20250123	134900	10777960	2975	2975	2975	2975	0
446	20250123	134800	10777960	2975	2975	2975	2975	0
447	20250123	134700	10777960	2975	2975	2975	2975	0
448	20250123	134600	10777960	2975	2975	2975	2975	0
449	20250123	134500	10777960	2975	2975	2975	2975	0
450	20250123	134400	10777960	2975	2975	2975	2975	0
451	20250123	134300	10777960	2975	2975	2975	2975	0
452	20250123	134200	10777960	2975	2975	2975	2975	0
453	20250123	134100	10777960	2975	2995	2995	2975	21
454	20250123	134000	10715465	2975	2975	2975	2975	0
455	20250123	133900	10715465	2975	2975	2975	2975	0
456	20250123	133800	10715465	2975	2975	2975	2975	0
457	20250123	133700	10715465	2975	2975	2975	2975	2
458	20250123	133600	10709515	2975	2975	2975	2975	206
459	20250123	133500	10096665	2995	2995	2995	2995	0
460	20250123	133400	10096665	2995	2995	2995	2995	0
461	20250123	133300	10096665	2995	2975	2995	2975	95
462	20250123	133200	9814020	2980	2980	2980	2980	0
463	20250123	133100	9814020	2980	2980	2980	2980	0
464	20250123	133000	9814020	2980	2980	2980	2980	0
465	20250123	132900	9814020	2980	2980	2980	2980	0
466	20250123	132800	9814020	2980	2980	2980	2980	0
467	20250123	132700	9814020	2980	2980	2980	2980	0
468	20250123	132600	9814020	2980	2980	2980	2980	0
469	20250123	132500	9814020	2980	2980	2980	2980	0
470	20250123	132400	9814020	2980	2980	2980	2980	0
471	20250123	132300	9814020	2980	2980	2980	2980	0
472	20250123	132200	9814020	2980	2980	2980	2980	400
473	20250123	132100	8622020	2975	2990	2990	2975	111
474	20250123	132000	8290760	3000	2995	3000	2995	111
475	20250123	131900	7958010	2990	2990	2990	2990	0
476	20250123	131800	7958010	2990	2990	2990	2990	0
477	20250123	131700	7958010	2990	2990	2990	2990	0
478	20250123	131600	7958010	2990	2990	2990	2990	0
479	20250123	131500	7958010	2990	2990	2990	2990	0
480	20250123	131400	7958010	2990	2990	2990	2990	0
481	20250123	131300	7958010	2990	2990	2990	2990	0
482	20250123	131200	7958010	2990	2990	2990	2990	0
483	20250123	131100	7958010	2990	2990	2990	2990	0
484	20250123	131000	7958010	2990	2990	2990	2990	0
485	20250123	130900	7958010	2990	2990	2990	2990	0
486	20250123	130800	7958010	2990	2990	2990	2990	0
487	20250123	130700	7958010	2990	2990	2990	2990	0
488	20250123	130600	7958010	2990	2990	2990	2990	0
489	20250123	130500	7958010	2990	2990	2990	2990	0
490	20250123	130400	7958010	2990	2990	2990	2990	0
491	20250123	130300	7958010	2990	2990	2990	2990	0
492	20250123	130200	7958010	2990	2990	2990	2990	100
493	20250123	130100	7659010	2990	2990	2990	2990	0
494	20250123	130000	7659010	2990	2990	2990	2990	92
495	20250123	125900	7383930	2995	2995	2995	2995	0
496	20250123	125800	7383930	2995	2995	2995	2995	0
497	20250123	125700	7383930	2995	2995	2995	2995	0
498	20250123	125600	7383930	2995	2995	2995	2995	100
499	20250123	125500	7084430	2995	2995	2995	2995	0
500	20250123	125400	7084430	2995	2995	2995	2995	0
501	20250123	125300	7084430	2995	2995	2995	2995	0
502	20250123	125200	7084430	2995	2995	2995	2995	0
503	20250123	125100	7084430	2995	2995	2995	2995	0
504	20250123	125000	7084430	2995	2995	2995	2995	0
505	20250123	124900	7084430	2995	2995	2995	2995	0
506	20250123	124800	7084430	2995	2995	2995	2995	0
507	20250123	124700	7084430	2995	2995	2995	2995	0
508	20250123	124600	7084430	2995	2995	2995	2995	4
509	20250123	124500	7072450	2995	2995	2995	2995	0
510	20250123	124400	7072450	2995	2995	2995	2995	0
511	20250123	124300	7072450	2995	2995	2995	2995	0
512	20250123	124200	7072450	2995	2995	2995	2995	0
513	20250123	124100	7072450	2995	2995	2995	2995	0
514	20250123	124000	7072450	2995	2995	2995	2995	0
515	20250123	123900	7072450	2995	2995	2995	2995	46
516	20250123	123800	6934680	3000	3000	3000	3000	0
517	20250123	123700	6934680	3000	3000	3000	3000	0
518	20250123	123600	6934680	3000	3000	3000	3000	0
519	20250123	123500	6934680	3000	3000	3000	3000	0
520	20250123	123400	6934680	3000	3000	3000	3000	0
521	20250123	123300	6934680	3000	3000	3000	3000	0
522	20250123	123200	6934680	3000	3000	3000	3000	0
523	20250123	123100	6934680	3000	3000	3000	3000	20
524	20250123	123000	6874680	2995	2995	2995	2995	0
525	20250123	122900	6874680	2995	2995	2995	2995	0
526	20250123	122800	6874680	2995	2995	2995	2995	0
527	20250123	122700	6874680	2995	2995	2995	2995	0
528	20250123	122600	6874680	2995	2995	2995	2995	0
529	20250123	122500	6874680	2995	2995	2995	2995	0
530	20250123	122400	6874680	2995	2995	2995	2995	0
531	20250123	122300	6874680	2995	2995	2995	2995	0
532	20250123	122200	6874680	2995	2995	2995	2995	0
533	20250123	122100	6874680	2995	2995	2995	2995	0
534	20250123	122000	6874680	2995	2995	2995	2995	0
535	20250123	121900	6874680	2995	2995	2995	2995	0
536	20250123	121800	6874680	2995	2995	2995	2995	0
537	20250123	121700	6874680	2995	2995	2995	2995	0
538	20250123	121600	6874680	2995	2995	2995	2995	0
539	20250123	121500	6874680	2995	2995	2995	2995	0
540	20250123	121400	6874680	2995	2995	2995	2995	0
541	20250123	121300	6874680	2995	2995	2995	2995	0
542	20250123	121200	6874680	2995	2995	2995	2995	1
543	20250123	121100	6871685	2995	2995	2995	2995	0
544	20250123	121000	6871685	2995	2995	2995	2995	0
545	20250123	120900	6871685	2995	2995	2995	2995	0
546	20250123	120800	6871685	2995	2995	2995	2995	0
547	20250123	120700	6871685	2995	2995	2995	2995	0
548	20250123	120600	6871685	2995	2995	2995	2995	0
549	20250123	120500	6871685	2995	2995	2995	2995	0
550	20250123	120400	6871685	2995	2995	2995	2995	0
551	20250123	120300	6871685	2995	2995	2995	2995	0
552	20250123	120200	6871685	2995	2995	2995	2995	0
553	20250123	120100	6871685	2995	2995	2995	2995	0
554	20250123	120000	6871685	2995	2995	2995	2995	0
555	20250123	115900	6871685	2995	2995	2995	2995	0
556	20250123	115800	6871685	2995	2995	2995	2995	0
557	20250123	115700	6871685	2995	2995	2995	2995	0
558	20250123	115600	6871685	2995	2995	2995	2995	0
559	20250123	115500	6871685	2995	2995	2995	2995	0
560	20250123	115400	6871685	2995	2995	2995	2995	0
561	20250123	115300	6871685	2995	2995	2995	2995	0
562	20250123	115200	6871685	2995	2995	2995	2995	0
563	20250123	115100	6871685	2995	2995	2995	2995	0
564	20250123	115000	6871685	2995	2995	2995	2995	0
565	20250123	114900	6871685	2995	2995	2995	2995	0
566	20250123	114800	6871685	2995	2995	2995	2995	0
567	20250123	114700	6871685	2995	2995	2995	2995	0
568	20250123	114600	6871685	2995	2995	2995	2995	0
569	20250123	114500	6871685	2995	2995	2995	2995	0
570	20250123	114400	6871685	2995	2995	2995	2995	0
571	20250123	114300	6871685	2995	2995	2995	2995	0
572	20250123	114200	6871685	2995	2995	2995	2995	0
573	20250123	114100	6871685	2995	2995	2995	2995	0
574	20250123	114000	6871685	2995	2995	2995	2995	0
575	20250123	113900	6871685	2995	2995	2995	2995	0
576	20250123	113800	6871685	2995	2995	2995	2995	0
577	20250123	113700	6871685	2995	2995	2995	2995	0
578	20250123	113600	6871685	2995	2995	2995	2995	19
579	20250123	113500	6814780	2995	2995	2995	2995	0
580	20250123	113400	6814780	2995	2995	2995	2995	0
581	20250123	113300	6814780	2995	2995	2995	2995	0
582	20250123	113200	6814780	2995	2995	2995	2995	1
583	20250123	113100	6811785	2990	2990	2990	2990	0
584	20250123	113000	6811785	2990	2990	2990	2990	0
585	20250123	112900	6811785	2990	2990	2990	2990	0
586	20250123	112800	6811785	2990	2990	2990	2990	0
587	20250123	112700	6811785	2990	2990	2990	2990	0
588	20250123	112600	6811785	2990	2990	2990	2990	0
589	20250123	112500	6811785	2990	2990	2990	2990	0
590	20250123	112400	6811785	2990	2990	2990	2990	0
591	20250123	112300	6811785	2990	2990	2990	2990	0
592	20250123	112200	6811785	2990	2990	2990	2990	0
593	20250123	112100	6811785	2990	2990	2990	2990	0
594	20250123	112000	6811785	2990	2990	2990	2990	0
595	20250123	111900	6811785	2990	2990	2990	2990	0
596	20250123	111800	6811785	2990	2990	2990	2990	1
597	20250123	111700	6808795	2995	2995	2995	2995	109
598	20250123	111600	6482340	2995	2995	2995	2995	0
599	20250123	111500	6482340	2995	2995	2995	2995	0
600	20250123	111400	6482340	2995	2995	2995	2995	0
601	20250123	111300	6482340	2995	2995	2995	2995	1
602	20250123	111200	6479345	3000	3000	3000	3000	0
603	20250123	111100	6479345	3000	3000	3000	3000	0
604	20250123	111000	6479345	3000	3000	3000	3000	0
605	20250123	110900	6479345	3000	3000	3000	3000	0
606	20250123	110800	6479345	3000	3000	3000	3000	0
607	20250123	110700	6479345	3000	3000	3000	3000	0
608	20250123	110600	6479345	3000	3000	3000	3000	0
609	20250123	110500	6479345	3000	3000	3000	3000	0
610	20250123	110400	6479345	3000	3000	3000	3000	0
611	20250123	110300	6479345	3000	3000	3000	3000	0
612	20250123	110200	6479345	3000	3000	3000	3000	0
613	20250123	110100	6479345	3000	3000	3000	3000	0
614	20250123	110000	6479345	3000	3000	3000	3000	1
615	20250123	105900	6476345	3000	3000	3000	3000	0
616	20250123	105800	6476345	3000	3000	3000	3000	0
617	20250123	105700	6476345	3000	3000	3000	3000	0
618	20250123	105600	6476345	3000	3000	3000	3000	0
619	20250123	105500	6476345	3000	3000	3000	3000	0
620	20250123	105400	6476345	3000	3000	3000	3000	0
621	20250123	105300	6476345	3000	3000	3000	3000	0
622	20250123	105200	6476345	3000	3000	3000	3000	0
623	20250123	105100	6476345	3000	3000	3000	3000	0
624	20250123	105000	6476345	3000	3000	3000	3000	0
625	20250123	104900	6476345	3000	3000	3000	3000	0
626	20250123	104800	6476345	3000	3000	3000	3000	0
627	20250123	104700	6476345	3000	3000	3000	3000	0
628	20250123	104600	6476345	3000	3000	3000	3000	0
629	20250123	104500	6476345	3000	3000	3000	3000	0
630	20250123	104400	6476345	3000	3000	3000	3000	0
631	20250123	104300	6476345	3000	3000	3000	3000	0
632	20250123	104200	6476345	3000	3000	3000	3000	0
633	20250123	104100	6476345	3000	3000	3000	3000	0
634	20250123	104000	6476345	3000	3000	3000	3000	0
635	20250123	103900	6476345	3000	3000	3000	3000	0
636	20250123	103800	6476345	3000	3000	3000	3000	0
637	20250123	103700	6476345	3000	3000	3000	3000	0
638	20250123	103600	6476345	3000	3000	3000	3000	0
639	20250123	103500	6476345	3000	3000	3000	3000	0
640	20250123	103400	6476345	3000	3000	3000	3000	0
641	20250123	103300	6476345	3000	3000	3000	3000	33
642	20250123	103200	6377345	3000	3000	3000	3000	0
643	20250123	103100	6377345	3000	3000	3000	3000	0
644	20250123	103000	6377345	3000	3000	3000	3000	0
645	20250123	102900	6377345	3000	3000	3000	3000	10
646	20250123	102800	6347345	3000	3000	3000	3000	0
647	20250123	102700	6347345	3000	3000	3000	3000	0
648	20250123	102600	6347345	3000	3000	3000	3000	5
649	20250123	102500	6332345	3000	3000	3000	3000	0
650	20250123	102400	6332345	3000	3000	3000	3000	0
651	20250123	102300	6332345	3000	3000	3000	3000	0
652	20250123	102200	6332345	3000	3000	3000	3000	0
653	20250123	102100	6332345	3000	3000	3000	3000	0
654	20250123	102000	6332345	3000	3000	3000	3000	0
655	20250123	101900	6332345	3000	3000	3000	3000	0
656	20250123	101800	6332345	3000	3000	3000	3000	0
657	20250123	101700	6332345	3000	3000	3000	3000	0
658	20250123	101600	6332345	3000	3000	3000	3000	0
659	20250123	101500	6332345	3000	3000	3000	3000	0
660	20250123	101400	6332345	3000	3000	3000	3000	100
661	20250123	101300	6032345	3000	3000	3000	3000	0
662	20250123	101200	6032345	3000	3000	3000	3000	27
663	20250123	101100	5951345	3000	3000	3000	3000	0
664	20250123	101000	5951345	3000	3000	3000	3000	0
665	20250123	100900	5951345	3000	3000	3000	3000	0
666	20250123	100800	5951345	3000	3000	3000	3000	1
667	20250123	100700	5948345	3015	3015	3015	3015	0
668	20250123	100600	5948345	3015	3015	3015	3015	0
669	20250123	100500	5948345	3015	3015	3015	3015	0
670	20250123	100400	5948345	3015	3015	3015	3015	0
671	20250123	100300	5948345	3015	3015	3015	3015	0
672	20250123	100200	5948345	3015	3015	3015	3015	0
673	20250123	100100	5948345	3015	3015	3015	3015	0
674	20250123	100000	5948345	3015	3015	3015	3015	0
675	20250123	095900	5948345	3015	3015	3015	3015	0
676	20250123	095800	5948345	3015	3015	3015	3015	0
677	20250123	095700	5948345	3015	3015	3015	3015	2
678	20250123	095600	5942315	3015	3015	3015	3015	0
679	20250123	095500	5942315	3015	3015	3015	3015	0
680	20250123	095400	5942315	3015	3015	3015	3015	0
681	20250123	095300	5942315	3015	3015	3015	3015	0
682	20250123	095200	5942315	3015	3015	3015	3015	0
683	20250123	095100	5942315	3015	3015	3015	3015	0
684	20250123	095000	5942315	3015	3015	3015	3015	0
685	20250123	094900	5942315	3015	3015	3015	3015	5
686	20250123	094800	5927240	3010	3010	3010	3010	0
687	20250123	094700	5927240	3010	3010	3010	3010	0
688	20250123	094600	5927240	3010	3010	3010	3010	0
689	20250123	094500	5927240	3010	3010	3010	3010	1
690	20250123	094400	5924230	3000	3000	3000	3000	0
691	20250123	094300	5924230	3000	3000	3000	3000	0
692	20250123	094200	5924230	3000	3000	3000	3000	0
693	20250123	094100	5924230	3000	3000	3000	3000	166
694	20250123	094000	5426230	3020	3020	3020	3020	0
695	20250123	093900	5426230	3020	3020	3020	3020	0
696	20250123	093800	5426230	3020	3020	3020	3020	0
697	20250123	093700	5426230	3020	3020	3020	3020	0
698	20250123	093600	5426230	3020	3020	3020	3020	0
699	20250123	093500	5426230	3020	3020	3020	3020	22
700	20250123	093400	5359790	3020	3020	3020	3020	0
701	20250123	093300	5359790	3020	3020	3020	3020	100
702	20250123	093200	5057790	3000	3030	3030	3000	116
703	20250123	093100	4706790	3030	3015	3030	3000	1011
704	20250123	093000	1673125	3020	3020	3020	3020	0
705	20250123	092900	1673125	3020	3020	3020	3020	0
706	20250123	092800	1673125	3020	3020	3020	3020	0
707	20250123	092700	1673125	3020	3020	3020	3020	0
708	20250123	092600	1673125	3020	3020	3020	3020	0
709	20250123	092500	1673125	3020	3020	3020	3020	0
710	20250123	092400	1673125	3020	3020	3020	3020	0
711	20250123	092300	1673125	3020	3020	3020	3020	0
712	20250123	092200	1673125	3020	3020	3020	3020	0
713	20250123	092100	1673125	3020	3020	3020	3020	0
714	20250123	092000	1673125	3020	3020	3020	3020	0
715	20250123	091900	1673125	3020	3020	3020	3020	0
716	20250123	091800	1673125	3020	3020	3020	3020	0
717	20250123	091700	1673125	3020	3020	3020	3020	0
718	20250123	091600	1673125	3020	3020	3020	3020	0
719	20250123	091500	1673125	3020	3020	3020	3020	1
720	20250123	091400	1670105	3020	3020	3020	3020	0
721	20250123	091300	1670105	3020	3020	3020	3020	0
722	20250123	091200	1670105	3020	3020	3020	3020	0
723	20250123	091100	1670105	3020	3020	3020	3020	0
724	20250123	091000	1670105	3020	3020	3020	3020	0
725	20250123	090900	1670105	3020	3020	3020	3020	0
726	20250123	090800	1670105	3020	3020	3020	3020	0
727	20250123	090700	1670105	3020	3020	3020	3020	0
728	20250123	090600	1670105	3020	3020	3020	3020	0
729	20250123	090500	1670105	3020	3020	3020	3020	28
730	20250123	090400	1585545	3055	3055	3055	3055	0
731	20250123	090300	1585545	3055	3055	3055	3055	0
732	20250123	090200	1585545	3055	3055	3055	3055	0
733	20250123	090100	1585545	3055	3055	3055	3055	318
734	20250123	090000	614055	3055	3055	3055	3055	201