KissMeData/066900/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194600	95779380	2255	2255	2255	2255	13229
3	20250117	194500	95779380	2255	2255	2255	2255	0
4	20250117	194400	95779380	2255	2255	2255	2255	0
5	20250117	194300	95779380	2255	2255	2255	2255	0
6	20250117	194200	95779380	2255	2255	2255	2255	0
7	20250117	194100	95779380	2255	2255	2255	2255	0
8	20250117	194000	95779380	2255	2255	2255	2255	0
9	20250117	193900	95779380	2255	2255	2255	2255	0
10	20250117	193800	95779380	2255	2255	2255	2255	0
11	20250117	193700	95779380	2255	2255	2255	2255	0
12	20250117	193600	95779380	2255	2255	2255	2255	0
13	20250117	193500	95779380	2255	2255	2255	2255	0
14	20250117	193400	95779380	2255	2255	2255	2255	0
15	20250117	193300	95779380	2255	2255	2255	2255	0
16	20250117	193200	95779380	2255	2255	2255	2255	0
17	20250117	193100	95779380	2255	2255	2255	2255	0
18	20250117	193000	95779380	2255	2255	2255	2255	0
19	20250117	192900	95779380	2255	2255	2255	2255	0
20	20250117	192800	95779380	2255	2255	2255	2255	0
21	20250117	192700	95779380	2255	2255	2255	2255	0
22	20250117	192600	95779380	2255	2255	2255	2255	0
23	20250117	192500	95779380	2255	2255	2255	2255	0
24	20250117	192400	95779380	2255	2255	2255	2255	0
25	20250117	192300	95779380	2255	2255	2255	2255	0
26	20250117	192200	95779380	2255	2255	2255	2255	0
27	20250117	192100	95779380	2255	2255	2255	2255	0
28	20250117	192000	95779380	2255	2255	2255	2255	0
29	20250117	191900	95779380	2255	2255	2255	2255	0
30	20250117	191800	95779380	2255	2255	2255	2255	0
31	20250117	191700	95779380	2255	2255	2255	2255	0
32	20250117	191600	95779380	2255	2255	2255	2255	13229
33	20250117	191500	95779380	2255	2255	2255	2255	0
34	20250117	191400	95779380	2255	2255	2255	2255	0
35	20250117	191300	95779380	2255	2255	2255	2255	0
36	20250117	191200	95779380	2255	2255	2255	2255	0
37	20250117	191100	95779380	2255	2255	2255	2255	0
38	20250117	191000	95779380	2255	2255	2255	2255	0
39	20250117	190900	95779380	2255	2255	2255	2255	0
40	20250117	190800	95779380	2255	2255	2255	2255	0
41	20250117	190700	95779380	2255	2255	2255	2255	0
42	20250117	190600	95779380	2255	2255	2255	2255	0
43	20250117	190500	95779380	2255	2255	2255	2255	0
44	20250117	190400	95779380	2255	2255	2255	2255	0
45	20250117	190300	95779380	2255	2255	2255	2255	0
46	20250117	190200	95779380	2255	2255	2255	2255	0
47	20250117	190100	95779380	2255	2255	2255	2255	0
48	20250117	190000	95779380	2255	2255	2255	2255	0
49	20250117	185900	95779380	2255	2255	2255	2255	0
50	20250117	185800	95779380	2255	2255	2255	2255	0
51	20250117	185700	95779380	2255	2255	2255	2255	0
52	20250117	185600	95779380	2255	2255	2255	2255	0
53	20250117	185500	95779380	2255	2255	2255	2255	0
54	20250117	185400	95779380	2255	2255	2255	2255	0
55	20250117	185300	95779380	2255	2255	2255	2255	0
56	20250117	185200	95779380	2255	2255	2255	2255	0
57	20250117	185100	95779380	2255	2255	2255	2255	0
58	20250117	185000	95779380	2255	2255	2255	2255	0
59	20250117	184900	95779380	2255	2255	2255	2255	0
60	20250117	184800	95779380	2255	2255	2255	2255	0
61	20250117	184700	95779380	2255	2255	2255	2255	0
62	20250117	184600	95779380	2255	2255	2255	2255	13229
63	20250117	184500	95779380	2255	2255	2255	2255	0
64	20250117	184400	95779380	2255	2255	2255	2255	0
65	20250117	184300	95779380	2255	2255	2255	2255	0
66	20250117	184200	95779380	2255	2255	2255	2255	0
67	20250117	184100	95779380	2255	2255	2255	2255	0
68	20250117	184000	95779380	2255	2255	2255	2255	0
69	20250117	183900	95779380	2255	2255	2255	2255	0
70	20250117	183800	95779380	2255	2255	2255	2255	0
71	20250117	183700	95779380	2255	2255	2255	2255	0
72	20250117	183600	95779380	2255	2255	2255	2255	0
73	20250117	183500	95779380	2255	2255	2255	2255	0
74	20250117	183400	95779380	2255	2255	2255	2255	0
75	20250117	183300	95779380	2255	2255	2255	2255	0
76	20250117	183200	95779380	2255	2255	2255	2255	0
77	20250117	183100	95779380	2255	2255	2255	2255	0
78	20250117	183000	95779380	2255	2255	2255	2255	0
79	20250117	182900	95779380	2255	2255	2255	2255	0
80	20250117	182800	95779380	2255	2255	2255	2255	0
81	20250117	182700	95779380	2255	2255	2255	2255	0
82	20250117	182600	95779380	2255	2255	2255	2255	0
83	20250117	182500	95779380	2255	2255	2255	2255	0
84	20250117	182400	95779380	2255	2255	2255	2255	0
85	20250117	182300	95779380	2255	2255	2255	2255	0
86	20250117	182200	95779380	2255	2255	2255	2255	0
87	20250117	182100	95779380	2255	2255	2255	2255	0
88	20250117	182000	95779380	2255	2255	2255	2255	0
89	20250117	181900	95779380	2255	2255	2255	2255	0
90	20250117	181800	95779380	2255	2255	2255	2255	0
91	20250117	181700	95779380	2255	2255	2255	2255	0
92	20250117	181600	95779380	2255	2255	2255	2255	13229
93	20250117	181500	95779380	2255	2255	2255	2255	0
94	20250117	181400	95779380	2255	2255	2255	2255	0
95	20250117	181300	95779380	2255	2255	2255	2255	0
96	20250117	181200	95779380	2255	2255	2255	2255	0
97	20250117	181100	95779380	2255	2255	2255	2255	0
98	20250117	181000	95779380	2255	2255	2255	2255	0
99	20250117	180900	95779380	2255	2255	2255	2255	0
100	20250117	180800	95779380	2255	2255	2255	2255	0
101	20250117	180700	95779380	2255	2255	2255	2255	0
102	20250117	180600	95779380	2255	2255	2255	2255	0
103	20250117	180500	95779380	2255	2255	2255	2255	0
104	20250117	180400	95779380	2255	2255	2255	2255	0
105	20250117	180300	95779380	2255	2255	2255	2255	0
106	20250117	180200	95779380	2255	2255	2255	2255	0
107	20250117	180100	95779380	2255	2255	2255	2255	0
108	20250117	180000	95779380	2255	2255	2255	2255	0
109	20250117	175900	95779380	2255	2255	2255	2255	0
110	20250117	175800	95779380	2255	2255	2255	2255	0
111	20250117	175700	95779380	2255	2255	2255	2255	0
112	20250117	175600	95779380	2255	2255	2255	2255	0
113	20250117	175500	95779380	2255	2255	2255	2255	0
114	20250117	175400	95779380	2255	2255	2255	2255	0
115	20250117	175300	95779380	2255	2255	2255	2255	0
116	20250117	175200	95779380	2255	2255	2255	2255	0
117	20250117	175100	95779380	2255	2255	2255	2255	0
118	20250117	175000	95779380	2255	2255	2255	2255	0
119	20250117	174900	95779380	2255	2255	2255	2255	0
120	20250117	174800	95779380	2255	2255	2255	2255	0
121	20250117	174700	95779380	2255	2255	2255	2255	0
122	20250117	174600	95779380	2255	2255	2255	2255	13229
123	20250117	174500	95779380	2255	2255	2255	2255	0
124	20250117	174400	95779380	2255	2255	2255	2255	0
125	20250117	174300	95779380	2255	2255	2255	2255	0
126	20250117	174200	95779380	2255	2255	2255	2255	0
127	20250117	174100	95779380	2255	2255	2255	2255	0
128	20250117	174000	95779380	2255	2255	2255	2255	0
129	20250117	173900	95779380	2255	2255	2255	2255	0
130	20250117	173800	95779380	2255	2255	2255	2255	0
131	20250117	173700	95779380	2255	2255	2255	2255	0
132	20250117	173600	95779380	2255	2255	2255	2255	0
133	20250117	173500	95779380	2255	2255	2255	2255	0
134	20250117	173400	95779380	2255	2255	2255	2255	0
135	20250117	173300	95779380	2255	2255	2255	2255	0
136	20250117	173200	95779380	2255	2255	2255	2255	0
137	20250117	173100	95779380	2255	2255	2255	2255	0
138	20250117	173000	95779380	2255	2255	2255	2255	0
139	20250117	172900	95779380	2255	2255	2255	2255	0
140	20250117	172800	95779380	2255	2255	2255	2255	0
141	20250117	172700	95779380	2255	2255	2255	2255	0
142	20250117	172600	95779380	2255	2255	2255	2255	0
143	20250117	172500	95779380	2255	2255	2255	2255	0
144	20250117	172400	95779380	2255	2255	2255	2255	0
145	20250117	172300	95779380	2255	2255	2255	2255	0
146	20250117	172200	95779380	2255	2255	2255	2255	0
147	20250117	172100	95779380	2255	2255	2255	2255	0
148	20250117	172000	95779380	2255	2255	2255	2255	0
149	20250117	171900	95779380	2255	2255	2255	2255	0
150	20250117	171800	95779380	2255	2255	2255	2255	0
151	20250117	171700	95779380	2255	2255	2255	2255	0
152	20250117	171600	95779380	2255	2255	2255	2255	13229
153	20250117	171500	95779380	2255	2255	2255	2255	0
154	20250117	171400	95779380	2255	2255	2255	2255	0
155	20250117	171300	95779380	2255	2255	2255	2255	0
156	20250117	171200	95779380	2255	2255	2255	2255	0
157	20250117	171100	95779380	2255	2255	2255	2255	0
158	20250117	171000	95779380	2255	2255	2255	2255	0
159	20250117	170900	95779380	2255	2255	2255	2255	0
160	20250117	170800	95779380	2255	2255	2255	2255	0
161	20250117	170700	95779380	2255	2255	2255	2255	0
162	20250117	170600	95779380	2255	2255	2255	2255	0
163	20250117	170500	95779380	2255	2255	2255	2255	0
164	20250117	170400	95779380	2255	2255	2255	2255	0
165	20250117	170300	95779380	2255	2255	2255	2255	0
166	20250117	170200	95779380	2255	2255	2255	2255	0
167	20250117	170100	95779380	2255	2255	2255	2255	0
168	20250117	170000	95779380	2255	2255	2255	2255	0
169	20250117	165900	95779380	2255	2255	2255	2255	0
170	20250117	165800	95779380	2255	2255	2255	2255	0
171	20250117	165700	95779380	2255	2255	2255	2255	0
172	20250117	165600	95779380	2255	2255	2255	2255	0
173	20250117	165500	95779380	2255	2255	2255	2255	0
174	20250117	165400	95779380	2255	2255	2255	2255	0
175	20250117	165300	95779380	2255	2255	2255	2255	0
176	20250117	165200	95779380	2255	2255	2255	2255	0
177	20250117	165100	95779380	2255	2255	2255	2255	0
178	20250117	165000	95779380	2255	2255	2255	2255	0
179	20250117	164900	95779380	2255	2255	2255	2255	0
180	20250117	164800	95779380	2255	2255	2255	2255	0
181	20250117	164700	95779380	2255	2255	2255	2255	0
182	20250117	164600	95779380	2255	2255	2255	2255	13229
183	20250117	164500	95779380	2255	2255	2255	2255	0
184	20250117	164400	95779380	2255	2255	2255	2255	0
185	20250117	164300	95779380	2255	2255	2255	2255	0
186	20250117	164200	95779380	2255	2255	2255	2255	0
187	20250117	164100	95779380	2255	2255	2255	2255	0
188	20250117	164000	95779380	2255	2255	2255	2255	0
189	20250117	163900	95779380	2255	2255	2255	2255	0
190	20250117	163800	95779380	2255	2255	2255	2255	0
191	20250117	163700	95779380	2255	2255	2255	2255	0
192	20250117	163600	95779380	2255	2255	2255	2255	0
193	20250117	163500	95779380	2255	2255	2255	2255	0
194	20250117	163400	95779380	2255	2255	2255	2255	0
195	20250117	163300	95779380	2255	2255	2255	2255	0
196	20250117	163200	95779380	2255	2255	2255	2255	0
197	20250117	163100	95779380	2255	2255	2255	2255	0
198	20250117	163000	95779380	2255	2255	2255	2255	0
199	20250117	162900	95779380	2255	2255	2255	2255	0
200	20250117	162800	95779380	2255	2255	2255	2255	0
201	20250117	162700	95779380	2255	2255	2255	2255	0
202	20250117	162600	95779380	2255	2255	2255	2255	0
203	20250117	162500	95779380	2255	2255	2255	2255	0
204	20250117	162400	95779380	2255	2255	2255	2255	0
205	20250117	162300	95779380	2255	2255	2255	2255	0
206	20250117	162200	95779380	2255	2255	2255	2255	0
207	20250117	162100	95779380	2255	2255	2255	2255	0
208	20250117	162000	95779380	2255	2255	2255	2255	0
209	20250117	161900	95779380	2255	2255	2255	2255	0
210	20250117	161800	95779380	2255	2255	2255	2255	0
211	20250117	161700	95779380	2255	2255	2255	2255	0
212	20250117	161600	95779380	2255	2255	2255	2255	13229
213	20250117	161500	95779380	2255	2255	2255	2255	0
214	20250117	161400	95779380	2255	2255	2255	2255	0
215	20250117	161300	95779380	2255	2255	2255	2255	0
216	20250117	161200	95779380	2255	2255	2255	2255	0
217	20250117	161100	95779380	2255	2255	2255	2255	0
218	20250117	161000	95779380	2255	2255	2255	2255	0
219	20250117	160900	95779380	2255	2255	2255	2255	0
220	20250117	160800	95779380	2255	2255	2255	2255	0
221	20250117	160700	95779380	2255	2255	2255	2255	0
222	20250117	160600	95779380	2255	2255	2255	2255	0
223	20250117	160500	95779380	2255	2255	2255	2255	0
224	20250117	160400	95779380	2255	2255	2255	2255	0
225	20250117	160300	95779380	2255	2255	2255	2255	0
226	20250117	160200	95779380	2255	2255	2255	2255	0
227	20250117	160100	95779380	2255	2255	2255	2255	0
228	20250117	160000	95779380	2255	2255	2255	2255	0
229	20250117	155900	95779380	2255	2255	2255	2255	0
230	20250117	155800	95779380	2255	2255	2255	2255	0
231	20250117	155700	95779380	2255	2255	2255	2255	0
232	20250117	155600	95779380	2255	2255	2255	2255	0
233	20250117	155500	95779380	2255	2255	2255	2255	0
234	20250117	155400	95779380	2255	2255	2255	2255	0
235	20250117	155300	95779380	2255	2255	2255	2255	0
236	20250117	155200	95779380	2255	2255	2255	2255	0
237	20250117	155100	95779380	2255	2255	2255	2255	0
238	20250117	155000	95779380	2255	2255	2255	2255	0
239	20250117	154900	95779380	2255	2255	2255	2255	0
240	20250117	154800	95779380	2255	2255	2255	2255	0
241	20250117	154700	95779380	2255	2255	2255	2255	0
242	20250117	154600	95779380	2255	2255	2255	2255	13229
243	20250117	154500	95779380	2255	2255	2255	2255	0
244	20250117	154400	95779380	2255	2255	2255	2255	0
245	20250117	154300	95779380	2255	2255	2255	2255	0
246	20250117	154200	95779380	2255	2255	2255	2255	0
247	20250117	154100	95779380	2255	2255	2255	2255	0
248	20250117	154000	95779380	2255	2255	2255	2255	0
249	20250117	153900	95779380	2255	2255	2255	2255	0
250	20250117	153800	95779380	2255	2255	2255	2255	0
251	20250117	153700	95779380	2255	2255	2255	2255	0
252	20250117	153600	95779380	2255	2255	2255	2255	0
253	20250117	153500	95779380	2255	2255	2255	2255	0
254	20250117	153400	95779380	2255	2255	2255	2255	0
255	20250117	153300	95779380	2255	2255	2255	2255	0
256	20250117	153200	95779380	2255	2255	2255	2255	0
257	20250117	153100	95779380	2255	2255	2255	2255	0
258	20250117	153000	95779380	2255	2255	2255	2255	13229
259	20250117	152900	65947985	2260	2260	2260	2260	0
260	20250117	152800	65947985	2260	2260	2260	2260	0
261	20250117	152700	65947985	2260	2260	2260	2260	0
262	20250117	152600	65947985	2260	2260	2260	2260	0
263	20250117	152500	65947985	2260	2260	2260	2260	0
264	20250117	152400	65947985	2260	2260	2260	2260	0
265	20250117	152300	65947985	2260	2260	2260	2260	0
266	20250117	152200	65947985	2260	2260	2260	2260	0
267	20250117	152100	65947985	2260	2260	2260	2260	0
268	20250117	152000	65947985	2260	2260	2260	2260	0
269	20250117	151900	65947985	2260	2260	2260	2260	325
270	20250117	151800	65213485	2265	2265	2265	2265	0
271	20250117	151700	65213485	2265	2265	2265	2265	0
272	20250117	151600	65213485	2265	2265	2265	2265	1
273	20250117	151500	65211220	2260	2265	2265	2260	54
274	20250117	151400	65089175	2260	2260	2260	2260	0
275	20250117	151300	65089175	2260	2260	2260	2260	0
276	20250117	151200	65089175	2260	2260	2260	2260	0
277	20250117	151100	65089175	2260	2260	2260	2260	0
278	20250117	151000	65089175	2260	2260	2260	2260	28
279	20250117	150900	65025895	2260	2260	2260	2260	291
280	20250117	150800	64368235	2265	2265	2265	2265	0
281	20250117	150700	64368235	2265	2265	2265	2265	0
282	20250117	150600	64368235	2265	2265	2265	2265	0
283	20250117	150500	64368235	2265	2265	2265	2265	0
284	20250117	150400	64368235	2265	2265	2265	2265	0
285	20250117	150300	64368235	2265	2265	2265	2265	0
286	20250117	150200	64368235	2265	2265	2265	2265	0
287	20250117	150100	64368235	2265	2265	2265	2265	0
288	20250117	150000	64368235	2265	2265	2265	2265	0
289	20250117	145900	64368235	2265	2265	2265	2265	0
290	20250117	145800	64368235	2265	2265	2265	2265	0
291	20250117	145700	64368235	2265	2265	2265	2265	0
292	20250117	145600	64368235	2265	2265	2265	2265	0
293	20250117	145500	64368235	2265	2265	2265	2265	0
294	20250117	145400	64368235	2265	2265	2265	2265	0
295	20250117	145300	64368235	2265	2265	2265	2265	0
296	20250117	145200	64368235	2265	2265	2265	2265	0
297	20250117	145100	64368235	2265	2265	2265	2265	0
298	20250117	145000	64368235	2265	2265	2265	2265	0
299	20250117	144900	64368235	2265	2265	2265	2265	0
300	20250117	144800	64368235	2265	2265	2265	2265	0
301	20250117	144700	64368235	2265	2265	2265	2265	0
302	20250117	144600	64368235	2265	2265	2265	2265	0
303	20250117	144500	64368235	2265	2265	2265	2265	0
304	20250117	144400	64368235	2265	2265	2265	2265	0
305	20250117	144300	64368235	2265	2265	2265	2265	0
306	20250117	144200	64368235	2265	2265	2265	2265	0
307	20250117	144100	64368235	2265	2265	2265	2265	0
308	20250117	144000	64368235	2265	2265	2265	2265	0
309	20250117	143900	64368235	2265	2265	2265	2265	0
310	20250117	143800	64368235	2265	2265	2265	2265	0
311	20250117	143700	64368235	2265	2265	2265	2265	0
312	20250117	143600	64368235	2265	2265	2265	2265	0
313	20250117	143500	64368235	2265	2265	2265	2265	0
314	20250117	143400	64368235	2265	2265	2265	2265	0
315	20250117	143300	64368235	2265	2265	2265	2265	0
316	20250117	143200	64368235	2265	2265	2265	2265	0
317	20250117	143100	64368235	2265	2265	2265	2265	0
318	20250117	143000	64368235	2265	2265	2265	2265	0
319	20250117	142900	64368235	2265	2265	2265	2265	0
320	20250117	142800	64368235	2265	2265	2265	2265	0
321	20250117	142700	64368235	2265	2265	2265	2265	0
322	20250117	142600	64368235	2265	2265	2265	2265	0
323	20250117	142500	64368235	2265	2265	2265	2265	0
324	20250117	142400	64368235	2265	2265	2265	2265	0
325	20250117	142300	64368235	2265	2265	2265	2265	0
326	20250117	142200	64368235	2265	2265	2265	2265	0
327	20250117	142100	64368235	2265	2265	2265	2265	0
328	20250117	142000	64368235	2265	2265	2265	2265	0
329	20250117	141900	64368235	2265	2265	2265	2265	0
330	20250117	141800	64368235	2265	2265	2265	2265	0
331	20250117	141700	64368235	2265	2265	2265	2265	0
332	20250117	141600	64368235	2265	2265	2265	2265	0
333	20250117	141500	64368235	2265	2265	2265	2265	0
334	20250117	141400	64368235	2265	2265	2265	2265	0
335	20250117	141300	64368235	2265	2265	2265	2265	0
336	20250117	141200	64368235	2265	2265	2265	2265	0
337	20250117	141100	64368235	2265	2265	2265	2265	0
338	20250117	141000	64368235	2265	2265	2265	2265	0
339	20250117	140900	64368235	2265	2265	2265	2265	0
340	20250117	140800	64368235	2265	2265	2265	2265	0
341	20250117	140700	64368235	2265	2265	2265	2265	0
342	20250117	140600	64368235	2265	2265	2265	2265	0
343	20250117	140500	64368235	2265	2265	2265	2265	0
344	20250117	140400	64368235	2265	2265	2265	2265	0
345	20250117	140300	64368235	2265	2265	2265	2265	0
346	20250117	140200	64368235	2265	2265	2265	2265	0
347	20250117	140100	64368235	2265	2265	2265	2265	0
348	20250117	140000	64368235	2265	2265	2265	2265	0
349	20250117	135900	64368235	2265	2265	2265	2265	0
350	20250117	135800	64368235	2265	2265	2265	2265	0
351	20250117	135700	64368235	2265	2265	2265	2265	200
352	20250117	135600	63915235	2270	2270	2270	2270	0
353	20250117	135500	63915235	2270	2270	2270	2270	0
354	20250117	135400	63915235	2270	2270	2270	2270	0
355	20250117	135300	63915235	2270	2270	2270	2270	0
356	20250117	135200	63915235	2270	2270	2270	2270	0
357	20250117	135100	63915235	2270	2270	2270	2270	0
358	20250117	135000	63915235	2270	2270	2270	2270	0
359	20250117	134900	63915235	2270	2270	2270	2270	0
360	20250117	134800	63915235	2270	2270	2270	2270	0
361	20250117	134700	63915235	2270	2270	2270	2270	0
362	20250117	134600	63915235	2270	2270	2270	2270	0
363	20250117	134500	63915235	2270	2270	2270	2270	0
364	20250117	134400	63915235	2270	2270	2270	2270	0
365	20250117	134300	63915235	2270	2270	2270	2270	0
366	20250117	134200	63915235	2270	2270	2270	2270	0
367	20250117	134100	63915235	2270	2270	2270	2270	0
368	20250117	134000	63915235	2270	2270	2270	2270	0
369	20250117	133900	63915235	2270	2270	2270	2270	0
370	20250117	133800	63915235	2270	2270	2270	2270	0
371	20250117	133700	63915235	2270	2270	2270	2270	0
372	20250117	133600	63915235	2270	2270	2270	2270	0
373	20250117	133500	63915235	2270	2270	2270	2270	0
374	20250117	133400	63915235	2270	2270	2270	2270	0
375	20250117	133300	63915235	2270	2270	2270	2270	0
376	20250117	133200	63915235	2270	2270	2270	2270	0
377	20250117	133100	63915235	2270	2270	2270	2270	0
378	20250117	133000	63915235	2270	2270	2270	2270	0
379	20250117	132900	63915235	2270	2270	2270	2270	0
380	20250117	132800	63915235	2270	2270	2270	2270	0
381	20250117	132700	63915235	2270	2270	2270	2270	0
382	20250117	132600	63915235	2270	2270	2270	2270	0
383	20250117	132500	63915235	2270	2270	2270	2270	0
384	20250117	132400	63915235	2270	2270	2270	2270	0
385	20250117	132300	63915235	2270	2270	2270	2270	0
386	20250117	132200	63915235	2270	2270	2270	2270	0
387	20250117	132100	63915235	2270	2270	2270	2270	0
388	20250117	132000	63915235	2270	2270	2270	2270	0
389	20250117	131900	63915235	2270	2270	2270	2270	0
390	20250117	131800	63915235	2270	2270	2270	2270	0
391	20250117	131700	63915235	2270	2270	2270	2270	0
392	20250117	131600	63915235	2270	2270	2270	2270	0
393	20250117	131500	63915235	2270	2270	2270	2270	0
394	20250117	131400	63915235	2270	2270	2270	2270	0
395	20250117	131300	63915235	2270	2270	2270	2270	0
396	20250117	131200	63915235	2270	2270	2270	2270	0
397	20250117	131100	63915235	2270	2270	2270	2270	0
398	20250117	131000	63915235	2270	2270	2270	2270	0
399	20250117	130900	63915235	2270	2270	2270	2270	0
400	20250117	130800	63915235	2270	2270	2270	2270	0
401	20250117	130700	63915235	2270	2270	2270	2270	0
402	20250117	130600	63915235	2270	2270	2270	2270	0
403	20250117	130500	63915235	2270	2270	2270	2270	0
404	20250117	130400	63915235	2270	2270	2270	2270	0
405	20250117	130300	63915235	2270	2270	2270	2270	0
406	20250117	130200	63915235	2270	2270	2270	2270	0
407	20250117	130100	63915235	2270	2270	2270	2270	0
408	20250117	130000	63915235	2270	2270	2270	2270	0
409	20250117	125900	63915235	2270	2270	2270	2270	0
410	20250117	125800	63915235	2270	2270	2270	2270	0
411	20250117	125700	63915235	2270	2270	2270	2270	0
412	20250117	125600	63915235	2270	2270	2270	2270	0
413	20250117	125500	63915235	2270	2270	2270	2270	0
414	20250117	125400	63915235	2270	2270	2270	2270	0
415	20250117	125300	63915235	2270	2270	2270	2270	0
416	20250117	125200	63915235	2270	2270	2270	2270	0
417	20250117	125100	63915235	2270	2270	2270	2270	0
418	20250117	125000	63915235	2270	2270	2270	2270	0
419	20250117	124900	63915235	2270	2270	2270	2270	0
420	20250117	124800	63915235	2270	2270	2270	2270	0
421	20250117	124700	63915235	2270	2270	2270	2270	0
422	20250117	124600	63915235	2270	2270	2270	2270	0
423	20250117	124500	63915235	2270	2270	2270	2270	0
424	20250117	124400	63915235	2270	2270	2270	2270	0
425	20250117	124300	63915235	2270	2270	2270	2270	0
426	20250117	124200	63915235	2270	2270	2270	2270	0
427	20250117	124100	63915235	2270	2270	2270	2270	0
428	20250117	124000	63915235	2270	2270	2270	2270	0
429	20250117	123900	63915235	2270	2270	2270	2270	0
430	20250117	123800	63915235	2270	2270	2270	2270	0
431	20250117	123700	63915235	2270	2270	2270	2270	0
432	20250117	123600	63915235	2270	2270	2270	2270	0
433	20250117	123500	63915235	2270	2270	2270	2270	0
434	20250117	123400	63915235	2270	2270	2270	2270	0
435	20250117	123300	63915235	2270	2270	2270	2270	0
436	20250117	123200	63915235	2270	2270	2270	2270	0
437	20250117	123100	63915235	2270	2270	2270	2270	0
438	20250117	123000	63915235	2270	2270	2270	2270	0
439	20250117	122900	63915235	2270	2270	2270	2270	0
440	20250117	122800	63915235	2270	2270	2270	2270	0
441	20250117	122700	63915235	2270	2270	2270	2270	0
442	20250117	122600	63915235	2270	2270	2270	2270	0
443	20250117	122500	63915235	2270	2270	2270	2270	0
444	20250117	122400	63915235	2270	2270	2270	2270	0
445	20250117	122300	63915235	2270	2270	2270	2270	0
446	20250117	122200	63915235	2270	2270	2270	2270	0
447	20250117	122100	63915235	2270	2270	2270	2270	0
448	20250117	122000	63915235	2270	2270	2270	2270	0
449	20250117	121900	63915235	2270	2270	2270	2270	0
450	20250117	121800	63915235	2270	2270	2270	2270	0
451	20250117	121700	63915235	2270	2270	2270	2270	0
452	20250117	121600	63915235	2270	2270	2270	2270	0
453	20250117	121500	63915235	2270	2270	2270	2270	0
454	20250117	121400	63915235	2270	2270	2270	2270	0
455	20250117	121300	63915235	2270	2270	2270	2270	0
456	20250117	121200	63915235	2270	2270	2270	2270	0
457	20250117	121100	63915235	2270	2270	2270	2270	0
458	20250117	121000	63915235	2270	2270	2270	2270	0
459	20250117	120900	63915235	2270	2270	2270	2270	0
460	20250117	120800	63915235	2270	2270	2270	2270	0
461	20250117	120700	63915235	2270	2270	2270	2270	0
462	20250117	120600	63915235	2270	2270	2270	2270	0
463	20250117	120500	63915235	2270	2270	2270	2270	0
464	20250117	120400	63915235	2270	2270	2270	2270	0
465	20250117	120300	63915235	2270	2270	2270	2270	0
466	20250117	120200	63915235	2270	2270	2270	2270	0
467	20250117	120100	63915235	2270	2270	2270	2270	0
468	20250117	120000	63915235	2270	2270	2270	2270	0
469	20250117	115900	63915235	2270	2270	2270	2270	0
470	20250117	115800	63915235	2270	2270	2270	2270	0
471	20250117	115700	63915235	2270	2270	2270	2270	0
472	20250117	115600	63915235	2270	2270	2270	2270	0
473	20250117	115500	63915235	2270	2270	2270	2270	0
474	20250117	115400	63915235	2270	2270	2270	2270	0
475	20250117	115300	63915235	2270	2270	2270	2270	0
476	20250117	115200	63915235	2270	2270	2270	2270	0
477	20250117	115100	63915235	2270	2270	2270	2270	0
478	20250117	115000	63915235	2270	2270	2270	2270	0
479	20250117	114900	63915235	2270	2270	2270	2270	0
480	20250117	114800	63915235	2270	2270	2270	2270	0
481	20250117	114700	63915235	2270	2270	2270	2270	0
482	20250117	114600	63915235	2270	2270	2270	2270	0
483	20250117	114500	63915235	2270	2270	2270	2270	0
484	20250117	114400	63915235	2270	2270	2270	2270	0
485	20250117	114300	63915235	2270	2270	2270	2270	0
486	20250117	114200	63915235	2270	2270	2270	2270	0
487	20250117	114100	63915235	2270	2270	2270	2270	0
488	20250117	114000	63915235	2270	2270	2270	2270	0
489	20250117	113900	63915235	2270	2270	2270	2270	0
490	20250117	113800	63915235	2270	2270	2270	2270	0
491	20250117	113700	63915235	2270	2270	2270	2270	0
492	20250117	113600	63915235	2270	2270	2270	2270	0
493	20250117	113500	63915235	2270	2270	2270	2270	0
494	20250117	113400	63915235	2270	2270	2270	2270	0
495	20250117	113300	63915235	2270	2270	2270	2270	0
496	20250117	113200	63915235	2270	2270	2270	2270	0
497	20250117	113100	63915235	2270	2270	2270	2270	0
498	20250117	113000	63915235	2270	2270	2270	2270	0
499	20250117	112900	63915235	2270	2270	2270	2270	0
500	20250117	112800	63915235	2270	2270	2270	2270	0
501	20250117	112700	63915235	2270	2270	2270	2270	0
502	20250117	112600	63915235	2270	2270	2270	2270	0
503	20250117	112500	63915235	2270	2260	2270	2255	501
504	20250117	112400	62785280	2260	2260	2260	2260	0
505	20250117	112300	62785280	2260	2260	2260	2260	0
506	20250117	112200	62785280	2260	2260	2260	2260	0
507	20250117	112100	62785280	2260	2260	2260	2260	0
508	20250117	112000	62785280	2260	2260	2260	2260	0
509	20250117	111900	62785280	2260	2260	2260	2260	0
510	20250117	111800	62785280	2260	2260	2260	2260	0
511	20250117	111700	62785280	2260	2260	2260	2260	0
512	20250117	111600	62785280	2260	2260	2260	2260	0
513	20250117	111500	62785280	2260	2260	2260	2260	0
514	20250117	111400	62785280	2260	2260	2260	2260	0
515	20250117	111300	62785280	2260	2260	2260	2260	0
516	20250117	111200	62785280	2260	2260	2260	2260	0
517	20250117	111100	62785280	2260	2260	2260	2260	0
518	20250117	111000	62785280	2260	2260	2260	2260	0
519	20250117	110900	62785280	2260	2260	2260	2260	0
520	20250117	110800	62785280	2260	2260	2260	2260	0
521	20250117	110700	62785280	2260	2260	2260	2260	0
522	20250117	110600	62785280	2260	2260	2260	2260	0
523	20250117	110500	62785280	2260	2260	2260	2260	0
524	20250117	110400	62785280	2260	2260	2260	2260	0
525	20250117	110300	62785280	2260	2260	2260	2260	0
526	20250117	110200	62785280	2260	2260	2260	2260	0
527	20250117	110100	62785280	2260	2260	2260	2260	0
528	20250117	110000	62785280	2260	2260	2260	2260	0
529	20250117	105900	62785280	2260	2260	2260	2260	0
530	20250117	105800	62785280	2260	2260	2260	2260	10
531	20250117	105700	62762680	2260	2260	2260	2260	0
532	20250117	105600	62762680	2260	2260	2260	2260	0
533	20250117	105500	62762680	2260	2260	2260	2260	0
534	20250117	105400	62762680	2260	2260	2260	2260	0
535	20250117	105300	62762680	2260	2260	2260	2260	0
536	20250117	105200	62762680	2260	2260	2260	2260	0
537	20250117	105100	62762680	2260	2260	2260	2260	0
538	20250117	105000	62762680	2260	2260	2260	2260	0
539	20250117	104900	62762680	2260	2260	2260	2260	0
540	20250117	104800	62762680	2260	2260	2260	2260	0
541	20250117	104700	62762680	2260	2260	2260	2260	0
542	20250117	104600	62762680	2260	2260	2260	2260	0
543	20250117	104500	62762680	2260	2265	2265	2260	5000
544	20250117	104400	51462675	2275	2275	2275	2275	0
545	20250117	104300	51462675	2275	2275	2275	2275	0
546	20250117	104200	51462675	2275	2275	2275	2275	0
547	20250117	104100	51462675	2275	2275	2275	2275	0
548	20250117	104000	51462675	2275	2275	2275	2275	0
549	20250117	103900	51462675	2275	2275	2275	2275	0
550	20250117	103800	51462675	2275	2275	2275	2275	0
551	20250117	103700	51462675	2275	2275	2275	2275	0
552	20250117	103600	51462675	2275	2275	2275	2275	0
553	20250117	103500	51462675	2275	2275	2275	2275	0
554	20250117	103400	51462675	2275	2275	2275	2275	0
555	20250117	103300	51462675	2275	2275	2275	2275	0
556	20250117	103200	51462675	2275	2275	2275	2275	0
557	20250117	103100	51462675	2275	2275	2275	2275	0
558	20250117	103000	51462675	2275	2275	2275	2275	0
559	20250117	102900	51462675	2275	2275	2275	2275	0
560	20250117	102800	51462675	2275	2275	2275	2275	0
561	20250117	102700	51462675	2275	2275	2275	2275	0
562	20250117	102600	51462675	2275	2275	2275	2275	0
563	20250117	102500	51462675	2275	2275	2275	2275	0
564	20250117	102400	51462675	2275	2275	2275	2275	0
565	20250117	102300	51462675	2275	2275	2275	2275	0
566	20250117	102200	51462675	2275	2275	2275	2275	0
567	20250117	102100	51462675	2275	2275	2275	2275	0
568	20250117	102000	51462675	2275	2275	2275	2275	0
569	20250117	101900	51462675	2275	2275	2275	2275	0
570	20250117	101800	51462675	2275	2275	2275	2275	0
571	20250117	101700	51462675	2275	2275	2275	2275	0
572	20250117	101600	51462675	2275	2275	2275	2275	0
573	20250117	101500	51462675	2275	2275	2275	2275	0
574	20250117	101400	51462675	2275	2275	2275	2275	0
575	20250117	101300	51462675	2275	2275	2275	2275	0
576	20250117	101200	51462675	2275	2275	2275	2275	0
577	20250117	101100	51462675	2275	2275	2275	2275	0
578	20250117	101000	51462675	2275	2275	2275	2275	0
579	20250117	100900	51462675	2275	2275	2275	2275	0
580	20250117	100800	51462675	2275	2275	2275	2275	0
581	20250117	100700	51462675	2275	2275	2275	2275	0
582	20250117	100600	51462675	2275	2275	2275	2275	0
583	20250117	100500	51462675	2275	2275	2275	2275	0
584	20250117	100400	51462675	2275	2275	2275	2275	0
585	20250117	100300	51462675	2275	2275	2275	2275	0
586	20250117	100200	51462675	2275	2275	2275	2275	0
587	20250117	100100	51462675	2275	2275	2275	2275	0
588	20250117	100000	51462675	2275	2275	2275	2275	0
589	20250117	095900	51462675	2275	2275	2275	2275	0
590	20250117	095800	51462675	2275	2275	2275	2275	2540
591	20250117	095700	45684175	2275	2275	2275	2275	0
592	20250117	095600	45684175	2275	2275	2275	2275	0
593	20250117	095500	45684175	2275	2275	2275	2275	0
594	20250117	095400	45684175	2275	2275	2275	2275	0
595	20250117	095300	45684175	2275	2275	2275	2275	2
596	20250117	095200	45679625	2275	2275	2275	2275	0
597	20250117	095100	45679625	2275	2275	2275	2275	0
598	20250117	095000	45679625	2275	2275	2275	2275	0
599	20250117	094900	45679625	2275	2275	2275	2275	0
600	20250117	094800	45679625	2275	2275	2275	2275	0
601	20250117	094700	45679625	2275	2275	2275	2275	0
602	20250117	094600	45679625	2275	2275	2275	2275	8
603	20250117	094500	45661425	2275	2275	2275	2275	0
604	20250117	094400	45661425	2275	2275	2275	2275	2
605	20250117	094300	45656875	2260	2260	2260	2260	0
606	20250117	094200	45656875	2260	2260	2260	2260	0
607	20250117	094100	45656875	2260	2255	2260	2255	7212
608	20250117	094000	29391315	2260	2260	2260	2260	0
609	20250117	093900	29391315	2260	2260	2260	2260	0
610	20250117	093800	29391315	2260	2260	2260	2260	9000
611	20250117	093700	9051315	2260	2260	2260	2260	2000
612	20250117	093600	4531315	2255	2255	2255	2255	0
613	20250117	093500	4531315	2255	2255	2255	2255	0
614	20250117	093400	4531315	2255	2255	2255	2255	0
615	20250117	093300	4531315	2255	2255	2255	2255	0
616	20250117	093200	4531315	2255	2255	2255	2255	4
617	20250117	093100	4522295	2260	2260	2260	2260	0
618	20250117	093000	4522295	2260	2260	2260	2260	0
619	20250117	092900	4522295	2260	2260	2260	2260	507
620	20250117	092800	3376475	2260	2260	2260	2260	0
621	20250117	092700	3376475	2260	2260	2260	2260	1001
622	20250117	092600	1114215	2260	2260	2260	2260	0
623	20250117	092500	1114215	2260	2270	2270	2260	492
624	20250117	092400	2275	2275	2275	2275	2275	0
625	20250117	092300	2275	2275	2275	2275	2275	0
626	20250117	092200	2275	2275	2275	2275	2275	0
627	20250117	092100	2275	2275	2275	2275	2275	0
628	20250117	092000	2275	2275	2275	2275	2275	0
629	20250117	091900	2275	2275	2275	2275	2275	0
630	20250117	091800	2275	2275	2275	2275	2275	0
631	20250117	091700	2275	2275	2275	2275	2275	0
632	20250117	091600	2275	2275	2275	2275	2275	0
633	20250117	091500	2275	2275	2275	2275	2275	0
634	20250117	091400	2275	2275	2275	2275	2275	0
635	20250117	091300	2275	2275	2275	2275	2275	0
636	20250117	091200	2275	2275	2275	2275	2275	0
637	20250117	091100	2275	2275	2275	2275	2275	0
638	20250117	091000	2275	2275	2275	2275	2275	0
639	20250117	090900	2275	2275	2275	2275	2275	0
640	20250117	090800	2275	2275	2275	2275	2275	0
641	20250117	090700	2275	2275	2275	2275	2275	0
642	20250117	090600	2275	2275	2275	2275	2275	0
643	20250117	090500	2275	2275	2275	2275	2275	1
644	20250117	090400	0	2275	2275	2275	2275	0
645	20250117	090300	0	2275	2275	2275	2275	0
646	20250117	090200	0	2275	2275	2275	2275	0
647	20250117	090100	0	2275	2275	2275	2275	0
648	20250117	090000	0	2275	2275	2275	2275	0