KissMeData/277070/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210300	48560285	4150	4150	4150	4150	1422
3	20250123	210200	48560285	4150	4150	4150	4150	0
4	20250123	210100	48560285	4150	4150	4150	4150	0
5	20250123	210000	48560285	4150	4150	4150	4150	0
6	20250123	205900	48560285	4150	4150	4150	4150	0
7	20250123	205800	48560285	4150	4150	4150	4150	0
8	20250123	205700	48560285	4150	4150	4150	4150	0
9	20250123	205600	48560285	4150	4150	4150	4150	0
10	20250123	205500	48560285	4150	4150	4150	4150	0
11	20250123	205400	48560285	4150	4150	4150	4150	0
12	20250123	205300	48560285	4150	4150	4150	4150	0
13	20250123	205200	48560285	4150	4150	4150	4150	0
14	20250123	205100	48560285	4150	4150	4150	4150	0
15	20250123	205000	48560285	4150	4150	4150	4150	0
16	20250123	204900	48560285	4150	4150	4150	4150	0
17	20250123	204800	48560285	4150	4150	4150	4150	0
18	20250123	204700	48560285	4150	4150	4150	4150	0
19	20250123	204600	48560285	4150	4150	4150	4150	0
20	20250123	204500	48560285	4150	4150	4150	4150	0
21	20250123	204400	48560285	4150	4150	4150	4150	0
22	20250123	204300	48560285	4150	4150	4150	4150	0
23	20250123	204200	48560285	4150	4150	4150	4150	0
24	20250123	204100	48560285	4150	4150	4150	4150	0
25	20250123	204000	48560285	4150	4150	4150	4150	0
26	20250123	203900	48560285	4150	4150	4150	4150	0
27	20250123	203800	48560285	4150	4150	4150	4150	0
28	20250123	203700	48560285	4150	4150	4150	4150	0
29	20250123	203600	48560285	4150	4150	4150	4150	0
30	20250123	203500	48560285	4150	4150	4150	4150	0
31	20250123	203400	48560285	4150	4150	4150	4150	0
32	20250123	203300	48560285	4150	4150	4150	4150	1422
33	20250123	203200	48560285	4150	4150	4150	4150	0
34	20250123	203100	48560285	4150	4150	4150	4150	0
35	20250123	203000	48560285	4150	4150	4150	4150	0
36	20250123	202900	48560285	4150	4150	4150	4150	0
37	20250123	202800	48560285	4150	4150	4150	4150	0
38	20250123	202700	48560285	4150	4150	4150	4150	0
39	20250123	202600	48560285	4150	4150	4150	4150	0
40	20250123	202500	48560285	4150	4150	4150	4150	0
41	20250123	202400	48560285	4150	4150	4150	4150	0
42	20250123	202300	48560285	4150	4150	4150	4150	0
43	20250123	202200	48560285	4150	4150	4150	4150	0
44	20250123	202100	48560285	4150	4150	4150	4150	0
45	20250123	202000	48560285	4150	4150	4150	4150	0
46	20250123	201900	48560285	4150	4150	4150	4150	0
47	20250123	201800	48560285	4150	4150	4150	4150	0
48	20250123	201700	48560285	4150	4150	4150	4150	0
49	20250123	201600	48560285	4150	4150	4150	4150	0
50	20250123	201500	48560285	4150	4150	4150	4150	0
51	20250123	201400	48560285	4150	4150	4150	4150	0
52	20250123	201300	48560285	4150	4150	4150	4150	0
53	20250123	201200	48560285	4150	4150	4150	4150	0
54	20250123	201100	48560285	4150	4150	4150	4150	0
55	20250123	201000	48560285	4150	4150	4150	4150	0
56	20250123	200900	48560285	4150	4150	4150	4150	0
57	20250123	200800	48560285	4150	4150	4150	4150	0
58	20250123	200700	48560285	4150	4150	4150	4150	0
59	20250123	200600	48560285	4150	4150	4150	4150	0
60	20250123	200500	48560285	4150	4150	4150	4150	0
61	20250123	200400	48560285	4150	4150	4150	4150	0
62	20250123	200300	48560285	4150	4150	4150	4150	1422
63	20250123	200200	48560285	4150	4150	4150	4150	0
64	20250123	200100	48560285	4150	4150	4150	4150	0
65	20250123	200000	48560285	4150	4150	4150	4150	0
66	20250123	195900	48560285	4150	4150	4150	4150	0
67	20250123	195800	48560285	4150	4150	4150	4150	0
68	20250123	195700	48560285	4150	4150	4150	4150	0
69	20250123	195600	48560285	4150	4150	4150	4150	0
70	20250123	195500	48560285	4150	4150	4150	4150	0
71	20250123	195400	48560285	4150	4150	4150	4150	0
72	20250123	195300	48560285	4150	4150	4150	4150	0
73	20250123	195200	48560285	4150	4150	4150	4150	0
74	20250123	195100	48560285	4150	4150	4150	4150	0
75	20250123	195000	48560285	4150	4150	4150	4150	0
76	20250123	194900	48560285	4150	4150	4150	4150	0
77	20250123	194800	48560285	4150	4150	4150	4150	0
78	20250123	194700	48560285	4150	4150	4150	4150	0
79	20250123	194600	48560285	4150	4150	4150	4150	0
80	20250123	194500	48560285	4150	4150	4150	4150	0
81	20250123	194400	48560285	4150	4150	4150	4150	0
82	20250123	194300	48560285	4150	4150	4150	4150	0
83	20250123	194200	48560285	4150	4150	4150	4150	0
84	20250123	194100	48560285	4150	4150	4150	4150	0
85	20250123	194000	48560285	4150	4150	4150	4150	0
86	20250123	193900	48560285	4150	4150	4150	4150	0
87	20250123	193800	48560285	4150	4150	4150	4150	0
88	20250123	193700	48560285	4150	4150	4150	4150	0
89	20250123	193600	48560285	4150	4150	4150	4150	0
90	20250123	193500	48560285	4150	4150	4150	4150	0
91	20250123	193400	48560285	4150	4150	4150	4150	0
92	20250123	193300	48560285	4150	4150	4150	4150	1422
93	20250123	193200	48560285	4150	4150	4150	4150	0
94	20250123	193100	48560285	4150	4150	4150	4150	0
95	20250123	193000	48560285	4150	4150	4150	4150	0
96	20250123	192900	48560285	4150	4150	4150	4150	0
97	20250123	192800	48560285	4150	4150	4150	4150	0
98	20250123	192700	48560285	4150	4150	4150	4150	0
99	20250123	192600	48560285	4150	4150	4150	4150	0
100	20250123	192500	48560285	4150	4150	4150	4150	0
101	20250123	192400	48560285	4150	4150	4150	4150	0
102	20250123	192300	48560285	4150	4150	4150	4150	0
103	20250123	192200	48560285	4150	4150	4150	4150	0
104	20250123	192100	48560285	4150	4150	4150	4150	0
105	20250123	192000	48560285	4150	4150	4150	4150	0
106	20250123	191900	48560285	4150	4150	4150	4150	0
107	20250123	191800	48560285	4150	4150	4150	4150	0
108	20250123	191700	48560285	4150	4150	4150	4150	0
109	20250123	191600	48560285	4150	4150	4150	4150	0
110	20250123	191500	48560285	4150	4150	4150	4150	0
111	20250123	191400	48560285	4150	4150	4150	4150	0
112	20250123	191300	48560285	4150	4150	4150	4150	0
113	20250123	191200	48560285	4150	4150	4150	4150	0
114	20250123	191100	48560285	4150	4150	4150	4150	0
115	20250123	191000	48560285	4150	4150	4150	4150	0
116	20250123	190900	48560285	4150	4150	4150	4150	0
117	20250123	190800	48560285	4150	4150	4150	4150	0
118	20250123	190700	48560285	4150	4150	4150	4150	0
119	20250123	190600	48560285	4150	4150	4150	4150	0
120	20250123	190500	48560285	4150	4150	4150	4150	0
121	20250123	190400	48560285	4150	4150	4150	4150	0
122	20250123	190300	48560285	4150	4150	4150	4150	1422
123	20250123	190200	48560285	4150	4150	4150	4150	0
124	20250123	190100	48560285	4150	4150	4150	4150	0
125	20250123	190000	48560285	4150	4150	4150	4150	0
126	20250123	185900	48560285	4150	4150	4150	4150	0
127	20250123	185800	48560285	4150	4150	4150	4150	0
128	20250123	185700	48560285	4150	4150	4150	4150	0
129	20250123	185600	48560285	4150	4150	4150	4150	0
130	20250123	185500	48560285	4150	4150	4150	4150	0
131	20250123	185400	48560285	4150	4150	4150	4150	0
132	20250123	185300	48560285	4150	4150	4150	4150	0
133	20250123	185200	48560285	4150	4150	4150	4150	0
134	20250123	185100	48560285	4150	4150	4150	4150	0
135	20250123	185000	48560285	4150	4150	4150	4150	0
136	20250123	184900	48560285	4150	4150	4150	4150	0
137	20250123	184800	48560285	4150	4150	4150	4150	0
138	20250123	184700	48560285	4150	4150	4150	4150	0
139	20250123	184600	48560285	4150	4150	4150	4150	0
140	20250123	184500	48560285	4150	4150	4150	4150	0
141	20250123	184400	48560285	4150	4150	4150	4150	0
142	20250123	184300	48560285	4150	4150	4150	4150	0
143	20250123	184200	48560285	4150	4150	4150	4150	0
144	20250123	184100	48560285	4150	4150	4150	4150	0
145	20250123	184000	48560285	4150	4150	4150	4150	0
146	20250123	183900	48560285	4150	4150	4150	4150	0
147	20250123	183800	48560285	4150	4150	4150	4150	0
148	20250123	183700	48560285	4150	4150	4150	4150	0
149	20250123	183600	48560285	4150	4150	4150	4150	0
150	20250123	183500	48560285	4150	4150	4150	4150	0
151	20250123	183400	48560285	4150	4150	4150	4150	0
152	20250123	183300	48560285	4150	4150	4150	4150	1422
153	20250123	183200	48560285	4150	4150	4150	4150	0
154	20250123	183100	48560285	4150	4150	4150	4150	0
155	20250123	183000	48560285	4150	4150	4150	4150	0
156	20250123	182900	48560285	4150	4150	4150	4150	0
157	20250123	182800	48560285	4150	4150	4150	4150	0
158	20250123	182700	48560285	4150	4150	4150	4150	0
159	20250123	182600	48560285	4150	4150	4150	4150	0
160	20250123	182500	48560285	4150	4150	4150	4150	0
161	20250123	182400	48560285	4150	4150	4150	4150	0
162	20250123	182300	48560285	4150	4150	4150	4150	0
163	20250123	182200	48560285	4150	4150	4150	4150	0
164	20250123	182100	48560285	4150	4150	4150	4150	0
165	20250123	182000	48560285	4150	4150	4150	4150	0
166	20250123	181900	48560285	4150	4150	4150	4150	0
167	20250123	181800	48560285	4150	4150	4150	4150	0
168	20250123	181700	48560285	4150	4150	4150	4150	0
169	20250123	181600	48560285	4150	4150	4150	4150	0
170	20250123	181500	48560285	4150	4150	4150	4150	0
171	20250123	181400	48560285	4150	4150	4150	4150	0
172	20250123	181300	48560285	4150	4150	4150	4150	0
173	20250123	181200	48560285	4150	4150	4150	4150	0
174	20250123	181100	48560285	4150	4150	4150	4150	0
175	20250123	181000	48560285	4150	4150	4150	4150	0
176	20250123	180900	48560285	4150	4150	4150	4150	0
177	20250123	180800	48560285	4150	4150	4150	4150	0
178	20250123	180700	48560285	4150	4150	4150	4150	0
179	20250123	180600	48560285	4150	4150	4150	4150	0
180	20250123	180500	48560285	4150	4150	4150	4150	0
181	20250123	180400	48560285	4150	4150	4150	4150	0
182	20250123	180300	48560285	4150	4150	4150	4150	1422
183	20250123	180200	48560285	4150	4150	4150	4150	0
184	20250123	180100	48560285	4150	4150	4150	4150	0
185	20250123	180000	48560285	4150	4150	4150	4150	0
186	20250123	175900	48560285	4150	4150	4150	4150	0
187	20250123	175800	48560285	4150	4150	4150	4150	0
188	20250123	175700	48560285	4150	4150	4150	4150	0
189	20250123	175600	48560285	4150	4150	4150	4150	0
190	20250123	175500	48560285	4150	4150	4150	4150	0
191	20250123	175400	48560285	4150	4150	4150	4150	0
192	20250123	175300	48560285	4150	4150	4150	4150	0
193	20250123	175200	48560285	4150	4150	4150	4150	0
194	20250123	175100	48560285	4150	4150	4150	4150	0
195	20250123	175000	48560285	4150	4150	4150	4150	0
196	20250123	174900	48560285	4150	4150	4150	4150	0
197	20250123	174800	48560285	4150	4150	4150	4150	0
198	20250123	174700	48560285	4150	4150	4150	4150	0
199	20250123	174600	48560285	4150	4150	4150	4150	0
200	20250123	174500	48560285	4150	4150	4150	4150	0
201	20250123	174400	48560285	4150	4150	4150	4150	0
202	20250123	174300	48560285	4150	4150	4150	4150	0
203	20250123	174200	48560285	4150	4150	4150	4150	0
204	20250123	174100	48560285	4150	4150	4150	4150	0
205	20250123	174000	48560285	4150	4150	4150	4150	0
206	20250123	173900	48560285	4150	4150	4150	4150	0
207	20250123	173800	48560285	4150	4150	4150	4150	0
208	20250123	173700	48560285	4150	4150	4150	4150	0
209	20250123	173600	48560285	4150	4150	4150	4150	0
210	20250123	173500	48560285	4150	4150	4150	4150	0
211	20250123	173400	48560285	4150	4150	4150	4150	0
212	20250123	173300	48560285	4150	4150	4150	4150	1422
213	20250123	173200	48560285	4150	4150	4150	4150	0
214	20250123	173100	48560285	4150	4150	4150	4150	0
215	20250123	173000	48560285	4150	4150	4150	4150	0
216	20250123	172900	48560285	4150	4150	4150	4150	0
217	20250123	172800	48560285	4150	4150	4150	4150	0
218	20250123	172700	48560285	4150	4150	4150	4150	0
219	20250123	172600	48560285	4150	4150	4150	4150	0
220	20250123	172500	48560285	4150	4150	4150	4150	0
221	20250123	172400	48560285	4150	4150	4150	4150	0
222	20250123	172300	48560285	4150	4150	4150	4150	0
223	20250123	172200	48560285	4150	4150	4150	4150	0
224	20250123	172100	48560285	4150	4150	4150	4150	0
225	20250123	172000	48560285	4150	4150	4150	4150	0
226	20250123	171900	48560285	4150	4150	4150	4150	0
227	20250123	171800	48560285	4150	4150	4150	4150	0
228	20250123	171700	48560285	4150	4150	4150	4150	0
229	20250123	171600	48560285	4150	4150	4150	4150	0
230	20250123	171500	48560285	4150	4150	4150	4150	0
231	20250123	171400	48560285	4150	4150	4150	4150	0
232	20250123	171300	48560285	4150	4150	4150	4150	0
233	20250123	171200	48560285	4150	4150	4150	4150	0
234	20250123	171100	48560285	4150	4150	4150	4150	0
235	20250123	171000	48560285	4150	4150	4150	4150	0
236	20250123	170900	48560285	4150	4150	4150	4150	0
237	20250123	170800	48560285	4150	4150	4150	4150	0
238	20250123	170700	48560285	4150	4150	4150	4150	0
239	20250123	170600	48560285	4150	4150	4150	4150	0
240	20250123	170500	48560285	4150	4150	4150	4150	0
241	20250123	170400	48560285	4150	4150	4150	4150	0
242	20250123	170300	48560285	4150	4150	4150	4150	1422
243	20250123	170200	48560285	4150	4150	4150	4150	0
244	20250123	170100	48560285	4150	4150	4150	4150	0
245	20250123	170000	48560285	4150	4150	4150	4150	0
246	20250123	165900	48560285	4150	4150	4150	4150	0
247	20250123	165800	48560285	4150	4150	4150	4150	0
248	20250123	165700	48560285	4150	4150	4150	4150	0
249	20250123	165600	48560285	4150	4150	4150	4150	0
250	20250123	165500	48560285	4150	4150	4150	4150	0
251	20250123	165400	48560285	4150	4150	4150	4150	0
252	20250123	165300	48560285	4150	4150	4150	4150	0
253	20250123	165200	48560285	4150	4150	4150	4150	0
254	20250123	165100	48560285	4150	4150	4150	4150	0
255	20250123	165000	48560285	4150	4150	4150	4150	0
256	20250123	164900	48560285	4150	4150	4150	4150	0
257	20250123	164800	48560285	4150	4150	4150	4150	0
258	20250123	164700	48560285	4150	4150	4150	4150	0
259	20250123	164600	48560285	4150	4150	4150	4150	0
260	20250123	164500	48560285	4150	4150	4150	4150	0
261	20250123	164400	48560285	4150	4150	4150	4150	0
262	20250123	164300	48560285	4150	4150	4150	4150	0
263	20250123	164200	48560285	4150	4150	4150	4150	0
264	20250123	164100	48560285	4150	4150	4150	4150	0
265	20250123	164000	48560285	4150	4150	4150	4150	0
266	20250123	163900	48560285	4150	4150	4150	4150	0
267	20250123	163800	48560285	4150	4150	4150	4150	0
268	20250123	163700	48560285	4150	4150	4150	4150	0
269	20250123	163600	48560285	4150	4150	4150	4150	0
270	20250123	163500	48560285	4150	4150	4150	4150	0
271	20250123	163400	48560285	4150	4150	4150	4150	0
272	20250123	163300	48560285	4150	4150	4150	4150	1422
273	20250123	163200	48560285	4150	4150	4150	4150	0
274	20250123	163100	48560285	4150	4150	4150	4150	0
275	20250123	163000	48560285	4150	4150	4150	4150	0
276	20250123	162900	48560285	4150	4150	4150	4150	0
277	20250123	162800	48560285	4150	4150	4150	4150	0
278	20250123	162700	48560285	4150	4150	4150	4150	0
279	20250123	162600	48560285	4150	4150	4150	4150	0
280	20250123	162500	48560285	4150	4150	4150	4150	0
281	20250123	162400	48560285	4150	4150	4150	4150	0
282	20250123	162300	48560285	4150	4150	4150	4150	0
283	20250123	162200	48560285	4150	4150	4150	4150	0
284	20250123	162100	48560285	4150	4150	4150	4150	0
285	20250123	162000	48560285	4150	4150	4150	4150	0
286	20250123	161900	48560285	4150	4150	4150	4150	0
287	20250123	161800	48560285	4150	4150	4150	4150	0
288	20250123	161700	48560285	4150	4150	4150	4150	0
289	20250123	161600	48560285	4150	4150	4150	4150	0
290	20250123	161500	48560285	4150	4150	4150	4150	0
291	20250123	161400	48560285	4150	4150	4150	4150	0
292	20250123	161300	48560285	4150	4150	4150	4150	0
293	20250123	161200	48560285	4150	4150	4150	4150	0
294	20250123	161100	48560285	4150	4150	4150	4150	0
295	20250123	161000	48560285	4150	4150	4150	4150	0
296	20250123	160900	48560285	4150	4150	4150	4150	0
297	20250123	160800	48560285	4150	4150	4150	4150	0
298	20250123	160700	48560285	4150	4150	4150	4150	0
299	20250123	160600	48560285	4150	4150	4150	4150	0
300	20250123	160500	48560285	4150	4150	4150	4150	0
301	20250123	160400	48560285	4150	4150	4150	4150	0
302	20250123	160300	48560285	4150	4150	4150	4150	1422
303	20250123	160200	48560285	4150	4150	4150	4150	0
304	20250123	160100	48560285	4150	4150	4150	4150	0
305	20250123	160000	48560285	4150	4150	4150	4150	0
306	20250123	155900	48560285	4150	4150	4150	4150	0
307	20250123	155800	48560285	4150	4150	4150	4150	0
308	20250123	155700	48560285	4150	4150	4150	4150	0
309	20250123	155600	48560285	4150	4150	4150	4150	0
310	20250123	155500	48560285	4150	4150	4150	4150	0
311	20250123	155400	48560285	4150	4150	4150	4150	0
312	20250123	155300	48560285	4150	4150	4150	4150	0
313	20250123	155200	48560285	4150	4150	4150	4150	0
314	20250123	155100	48560285	4150	4150	4150	4150	0
315	20250123	155000	48560285	4150	4150	4150	4150	0
316	20250123	154900	48560285	4150	4150	4150	4150	0
317	20250123	154800	48560285	4150	4150	4150	4150	0
318	20250123	154700	48560285	4150	4150	4150	4150	0
319	20250123	154600	48560285	4150	4150	4150	4150	0
320	20250123	154500	48560285	4150	4150	4150	4150	0
321	20250123	154400	48560285	4150	4150	4150	4150	0
322	20250123	154300	48560285	4150	4150	4150	4150	0
323	20250123	154200	48560285	4150	4150	4150	4150	0
324	20250123	154100	48560285	4150	4150	4150	4150	0
325	20250123	154000	48560285	4150	4150	4150	4150	0
326	20250123	153900	48560285	4150	4150	4150	4150	0
327	20250123	153800	48560285	4150	4150	4150	4150	0
328	20250123	153700	48560285	4150	4150	4150	4150	0
329	20250123	153600	48560285	4150	4150	4150	4150	0
330	20250123	153500	48560285	4150	4150	4150	4150	0
331	20250123	153400	48560285	4150	4150	4150	4150	0
332	20250123	153300	48560285	4150	4150	4150	4150	1422
333	20250123	153200	48560285	4150	4150	4150	4150	0
334	20250123	153100	48560285	4150	4150	4150	4150	0
335	20250123	153000	48560285	4150	4150	4150	4150	1422
336	20250123	152900	42658985	4160	4160	4160	4160	0
337	20250123	152800	42658985	4160	4160	4160	4160	0
338	20250123	152700	42658985	4160	4160	4160	4160	0
339	20250123	152600	42658985	4160	4160	4160	4160	0
340	20250123	152500	42658985	4160	4160	4160	4160	0
341	20250123	152400	42658985	4160	4160	4160	4160	0
342	20250123	152300	42658985	4160	4160	4160	4160	0
343	20250123	152200	42658985	4160	4160	4160	4160	0
344	20250123	152100	42658985	4160	4160	4160	4160	0
345	20250123	152000	42658985	4160	4160	4160	4160	0
346	20250123	151900	42658985	4160	4160	4160	4160	0
347	20250123	151800	42658985	4160	4160	4160	4160	0
348	20250123	151700	42658985	4160	4160	4160	4160	0
349	20250123	151600	42658985	4160	4160	4160	4160	0
350	20250123	151500	42658985	4160	4160	4160	4160	0
351	20250123	151400	42658985	4160	4160	4160	4160	12
352	20250123	151300	42609065	4115	4115	4115	4115	0
353	20250123	151200	42609065	4115	4115	4115	4115	0
354	20250123	151100	42609065	4115	4125	4125	4115	54
355	20250123	151000	42386815	4175	4175	4175	4175	0
356	20250123	150900	42386815	4175	4175	4175	4175	0
357	20250123	150800	42386815	4175	4175	4175	4175	0
358	20250123	150700	42386815	4175	4175	4175	4175	0
359	20250123	150600	42386815	4175	4175	4175	4175	0
360	20250123	150500	42386815	4175	4175	4175	4175	0
361	20250123	150400	42386815	4175	4175	4175	4175	0
362	20250123	150300	42386815	4175	4175	4175	4175	0
363	20250123	150200	42386815	4175	4175	4175	4175	0
364	20250123	150100	42386815	4175	4175	4175	4175	0
365	20250123	150000	42386815	4175	4175	4175	4175	0
366	20250123	145900	42386815	4175	4175	4175	4175	0
367	20250123	145800	42386815	4175	4175	4175	4175	0
368	20250123	145700	42386815	4175	4175	4175	4175	0
369	20250123	145600	42386815	4175	4175	4175	4175	0
370	20250123	145500	42386815	4175	4175	4175	4175	0
371	20250123	145400	42386815	4175	4175	4175	4175	1
372	20250123	145300	42382640	4175	4175	4175	4175	0
373	20250123	145200	42382640	4175	4175	4175	4175	0
374	20250123	145100	42382640	4175	4175	4175	4175	0
375	20250123	145000	42382640	4175	4175	4175	4175	0
376	20250123	144900	42382640	4175	4175	4175	4175	0
377	20250123	144800	42382640	4175	4175	4175	4175	0
378	20250123	144700	42382640	4175	4175	4175	4175	0
379	20250123	144600	42382640	4175	4175	4175	4175	0
380	20250123	144500	42382640	4175	4175	4175	4175	9
381	20250123	144400	42345065	4200	4200	4200	4200	0
382	20250123	144300	42345065	4200	4200	4200	4200	0
383	20250123	144200	42345065	4200	4200	4200	4200	0
384	20250123	144100	42345065	4200	4200	4200	4200	0
385	20250123	144000	42345065	4200	4200	4200	4200	0
386	20250123	143900	42345065	4200	4200	4200	4200	0
387	20250123	143800	42345065	4200	4200	4200	4200	0
388	20250123	143700	42345065	4200	4200	4200	4200	0
389	20250123	143600	42345065	4200	4200	4200	4200	0
390	20250123	143500	42345065	4200	4200	4200	4200	0
391	20250123	143400	42345065	4200	4200	4200	4200	0
392	20250123	143300	42345065	4200	4200	4200	4200	0
393	20250123	143200	42345065	4200	4200	4200	4200	0
394	20250123	143100	42345065	4200	4200	4200	4200	0
395	20250123	143000	42345065	4200	4200	4200	4200	0
396	20250123	142900	42345065	4200	4200	4200	4200	0
397	20250123	142800	42345065	4200	4200	4200	4200	0
398	20250123	142700	42345065	4200	4200	4200	4200	0
399	20250123	142600	42345065	4200	4200	4200	4200	0
400	20250123	142500	42345065	4200	4195	4200	4195	100
401	20250123	142400	41925115	4185	4185	4185	4185	20
402	20250123	142300	41841415	4180	4180	4180	4180	0
403	20250123	142200	41841415	4180	4180	4180	4180	3
404	20250123	142100	41828875	4210	4210	4210	4210	0
405	20250123	142000	41828875	4210	4210	4210	4210	0
406	20250123	141900	41828875	4210	4140	4210	4140	534
407	20250123	141800	39590115	4135	4135	4135	4135	20
408	20250123	141700	39507415	4135	4135	4135	4135	0
409	20250123	141600	39507415	4135	4135	4135	4135	0
410	20250123	141500	39507415	4135	4135	4135	4135	0
411	20250123	141400	39507415	4135	4135	4135	4135	0
412	20250123	141300	39507415	4135	4135	4135	4135	0
413	20250123	141200	39507415	4135	4130	4135	4130	4
414	20250123	141100	39490890	4105	4105	4105	4105	0
415	20250123	141000	39490890	4105	4105	4105	4105	0
416	20250123	140900	39490890	4105	4115	4115	4105	200
417	20250123	140800	38669850	4135	4135	4135	4135	0
418	20250123	140700	38669850	4135	4135	4135	4135	0
419	20250123	140600	38669850	4135	4135	4135	4135	0
420	20250123	140500	38669850	4135	4135	4135	4135	0
421	20250123	140400	38669850	4135	4130	4135	4130	8
422	20250123	140300	38636795	4105	4110	4110	4105	235
423	20250123	140200	37671540	4135	4135	4135	4135	0
424	20250123	140100	37671540	4135	4135	4135	4135	0
425	20250123	140000	37671540	4135	4135	4135	4135	0
426	20250123	135900	37671540	4135	4135	4135	4135	0
427	20250123	135800	37671540	4135	4135	4135	4135	0
428	20250123	135700	37671540	4135	4135	4135	4135	0
429	20250123	135600	37671540	4135	4135	4135	4135	0
430	20250123	135500	37671540	4135	4135	4135	4135	0
431	20250123	135400	37671540	4135	4135	4135	4135	0
432	20250123	135300	37671540	4135	4135	4135	4135	0
433	20250123	135200	37671540	4135	4135	4135	4135	0
434	20250123	135100	37671540	4135	4135	4135	4135	0
435	20250123	135000	37671540	4135	4135	4135	4135	0
436	20250123	134900	37671540	4135	4135	4135	4135	0
437	20250123	134800	37671540	4135	4135	4135	4135	0
438	20250123	134700	37671540	4135	4135	4135	4135	0
439	20250123	134600	37671540	4135	4135	4135	4135	0
440	20250123	134500	37671540	4135	4135	4135	4135	0
441	20250123	134400	37671540	4135	4135	4135	4135	2
442	20250123	134300	37663270	4125	4125	4125	4125	0
443	20250123	134200	37663270	4125	4125	4125	4125	0
444	20250123	134100	37663270	4125	4125	4125	4125	57
445	20250123	134000	37428145	4100	4125	4125	4100	312
446	20250123	133900	36141395	4125	4125	4125	4125	0
447	20250123	133800	36141395	4125	4125	4125	4125	0
448	20250123	133700	36141395	4125	4125	4125	4125	0
449	20250123	133600	36141395	4125	4125	4125	4125	0
450	20250123	133500	36141395	4125	4125	4125	4125	0
451	20250123	133400	36141395	4125	4125	4125	4125	0
452	20250123	133300	36141395	4125	4125	4125	4125	0
453	20250123	133200	36141395	4125	4125	4125	4125	0
454	20250123	133100	36141395	4125	4125	4125	4125	0
455	20250123	133000	36141395	4125	4125	4125	4125	0
456	20250123	132900	36141395	4125	4125	4125	4125	0
457	20250123	132800	36141395	4125	4125	4125	4125	0
458	20250123	132700	36141395	4125	4125	4125	4125	0
459	20250123	132600	36141395	4125	4125	4125	4125	0
460	20250123	132500	36141395	4125	4125	4125	4125	0
461	20250123	132400	36141395	4125	4125	4125	4125	0
462	20250123	132300	36141395	4125	4125	4125	4125	0
463	20250123	132200	36141395	4125	4125	4125	4125	0
464	20250123	132100	36141395	4125	4125	4125	4125	0
465	20250123	132000	36141395	4125	4125	4125	4125	0
466	20250123	131900	36141395	4125	4125	4125	4125	0
467	20250123	131800	36141395	4125	4125	4125	4125	0
468	20250123	131700	36141395	4125	4125	4125	4125	0
469	20250123	131600	36141395	4125	4125	4125	4125	0
470	20250123	131500	36141395	4125	4125	4125	4125	0
471	20250123	131400	36141395	4125	4125	4125	4125	0
472	20250123	131300	36141395	4125	4125	4125	4125	0
473	20250123	131200	36141395	4125	4125	4125	4125	0
474	20250123	131100	36141395	4125	4125	4125	4125	0
475	20250123	131000	36141395	4125	4125	4125	4125	0
476	20250123	130900	36141395	4125	4125	4125	4125	0
477	20250123	130800	36141395	4125	4125	4125	4125	0
478	20250123	130700	36141395	4125	4125	4125	4125	0
479	20250123	130600	36141395	4125	4125	4125	4125	0
480	20250123	130500	36141395	4125	4125	4125	4125	0
481	20250123	130400	36141395	4125	4125	4125	4125	0
482	20250123	130300	36141395	4125	4125	4125	4125	0
483	20250123	130200	36141395	4125	4125	4125	4125	0
484	20250123	130100	36141395	4125	4125	4125	4125	0
485	20250123	130000	36141395	4125	4125	4125	4125	0
486	20250123	125900	36141395	4125	4125	4125	4125	0
487	20250123	125800	36141395	4125	4125	4125	4125	0
488	20250123	125700	36141395	4125	4125	4125	4125	0
489	20250123	125600	36141395	4125	4125	4125	4125	0
490	20250123	125500	36141395	4125	4125	4125	4125	0
491	20250123	125400	36141395	4125	4125	4125	4125	0
492	20250123	125300	36141395	4125	4125	4125	4125	0
493	20250123	125200	36141395	4125	4125	4125	4125	10
494	20250123	125100	36100145	4125	4125	4125	4125	0
495	20250123	125000	36100145	4125	4125	4125	4125	0
496	20250123	124900	36100145	4125	4125	4125	4125	100
497	20250123	124800	35687645	4125	4125	4125	4125	0
498	20250123	124700	35687645	4125	4125	4125	4125	0
499	20250123	124600	35687645	4125	4125	4125	4125	0
500	20250123	124500	35687645	4125	4125	4125	4125	0
501	20250123	124400	35687645	4125	4125	4125	4125	0
502	20250123	124300	35687645	4125	4125	4125	4125	0
503	20250123	124200	35687645	4125	4125	4125	4125	0
504	20250123	124100	35687645	4125	4125	4125	4125	0
505	20250123	124000	35687645	4125	4125	4125	4125	0
506	20250123	123900	35687645	4125	4125	4125	4125	0
507	20250123	123800	35687645	4125	4125	4125	4125	0
508	20250123	123700	35687645	4125	4125	4125	4125	0
509	20250123	123600	35687645	4125	4125	4125	4125	0
510	20250123	123500	35687645	4125	4125	4125	4125	0
511	20250123	123400	35687645	4125	4125	4125	4125	0
512	20250123	123300	35687645	4125	4125	4125	4125	0
513	20250123	123200	35687645	4125	4125	4125	4125	0
514	20250123	123100	35687645	4125	4125	4125	4125	0
515	20250123	123000	35687645	4125	4125	4125	4125	0
516	20250123	122900	35687645	4125	4125	4125	4125	0
517	20250123	122800	35687645	4125	4125	4125	4125	0
518	20250123	122700	35687645	4125	4125	4125	4125	0
519	20250123	122600	35687645	4125	4125	4125	4125	4
520	20250123	122500	35671145	4085	4085	4085	4085	0
521	20250123	122400	35671145	4085	4085	4085	4085	0
522	20250123	122300	35671145	4085	4095	4095	4085	110
523	20250123	122200	35220910	4125	4125	4125	4125	0
524	20250123	122100	35220910	4125	4125	4125	4125	4
525	20250123	122000	35204410	4085	4095	4095	4085	240
526	20250123	121900	34222450	4130	4130	4130	4130	0
527	20250123	121800	34222450	4130	4130	4130	4130	0
528	20250123	121700	34222450	4130	4130	4130	4130	0
529	20250123	121600	34222450	4130	4130	4130	4130	0
530	20250123	121500	34222450	4130	4130	4130	4130	0
531	20250123	121400	34222450	4130	4130	4130	4130	0
532	20250123	121300	34222450	4130	4130	4130	4130	0
533	20250123	121200	34222450	4130	4130	4130	4130	0
534	20250123	121100	34222450	4130	4130	4130	4130	0
535	20250123	121000	34222450	4130	4130	4130	4130	0
536	20250123	120900	34222450	4130	4130	4130	4130	4
537	20250123	120800	34205930	4120	4120	4120	4120	0
538	20250123	120700	34205930	4120	4120	4120	4120	0
539	20250123	120600	34205930	4120	4120	4120	4120	0
540	20250123	120500	34205930	4120	4120	4120	4120	853
541	20250123	120400	30691570	4120	4120	4120	4120	0
542	20250123	120300	30691570	4120	4120	4120	4120	0
543	20250123	120200	30691570	4120	4120	4120	4120	0
544	20250123	120100	30691570	4120	4120	4120	4120	0
545	20250123	120000	30691570	4120	4120	4120	4120	0
546	20250123	115900	30691570	4120	4120	4120	4120	0
547	20250123	115800	30691570	4120	4120	4120	4120	0
548	20250123	115700	30691570	4120	4120	4120	4120	0
549	20250123	115600	30691570	4120	4120	4120	4120	0
550	20250123	115500	30691570	4120	4120	4120	4120	0
551	20250123	115400	30691570	4120	4120	4120	4120	0
552	20250123	115300	30691570	4120	4120	4120	4120	0
553	20250123	115200	30691570	4120	4120	4120	4120	0
554	20250123	115100	30691570	4120	4120	4120	4120	0
555	20250123	115000	30691570	4120	4120	4120	4120	0
556	20250123	114900	30691570	4120	4120	4120	4120	0
557	20250123	114800	30691570	4120	4120	4120	4120	0
558	20250123	114700	30691570	4120	4120	4120	4120	0
559	20250123	114600	30691570	4120	4120	4120	4120	3
560	20250123	114500	30679210	4125	4125	4125	4125	0
561	20250123	114400	30679210	4125	4125	4125	4125	0
562	20250123	114300	30679210	4125	4125	4125	4125	0
563	20250123	114200	30679210	4125	4125	4125	4125	0
564	20250123	114100	30679210	4125	4125	4125	4125	0
565	20250123	114000	30679210	4125	4125	4125	4125	4
566	20250123	113900	30662710	4110	4125	4125	4110	2
567	20250123	113800	30654475	4125	4125	4125	4125	0
568	20250123	113700	30654475	4125	4125	4125	4125	0
569	20250123	113600	30654475	4125	4125	4125	4125	4
570	20250123	113500	30637975	4090	4115	4115	4090	1474
571	20250123	113400	24584335	4135	4135	4135	4135	0
572	20250123	113300	24584335	4135	4135	4135	4135	0
573	20250123	113200	24584335	4135	4135	4135	4135	0
574	20250123	113100	24584335	4135	4135	4135	4135	0
575	20250123	113000	24584335	4135	4135	4135	4135	0
576	20250123	112900	24584335	4135	4135	4135	4135	0
577	20250123	112800	24584335	4135	4135	4135	4135	0
578	20250123	112700	24584335	4135	4135	4135	4135	0
579	20250123	112600	24584335	4135	4135	4135	4135	0
580	20250123	112500	24584335	4135	4135	4135	4135	0
581	20250123	112400	24584335	4135	4135	4135	4135	0
582	20250123	112300	24584335	4135	4130	4135	4130	8
583	20250123	112200	24551275	4115	4115	4115	4115	0
584	20250123	112100	24551275	4115	4115	4115	4115	154
585	20250123	112000	23917565	4135	4135	4135	4135	4
586	20250123	111900	23901025	4135	4135	4135	4135	1
587	20250123	111800	23896890	4130	4130	4130	4130	0
588	20250123	111700	23896890	4130	4130	4130	4130	0
589	20250123	111600	23896890	4130	4130	4130	4130	0
590	20250123	111500	23896890	4130	4130	4130	4130	0
591	20250123	111400	23896890	4130	4130	4130	4130	100
592	20250123	111300	23483890	4130	4130	4130	4130	0
593	20250123	111200	23483890	4130	4130	4130	4130	0
594	20250123	111100	23483890	4130	4130	4130	4130	0
595	20250123	111000	23483890	4130	4130	4130	4130	0
596	20250123	110900	23483890	4130	4130	4130	4130	0
597	20250123	110800	23483890	4130	4130	4130	4130	0
598	20250123	110700	23483890	4130	4130	4130	4130	0
599	20250123	110600	23483890	4130	4130	4130	4130	0
600	20250123	110500	23483890	4130	4130	4130	4130	0
601	20250123	110400	23483890	4130	4115	4130	4115	4
602	20250123	110300	23467385	4115	4120	4120	4115	200
603	20250123	110200	22643980	4140	4140	4140	4140	0
604	20250123	110100	22643980	4140	4140	4140	4140	0
605	20250123	110000	22643980	4140	4140	4140	4140	0
606	20250123	105900	22643980	4140	4140	4140	4140	0
607	20250123	105800	22643980	4140	4140	4140	4140	0
608	20250123	105700	22643980	4140	4140	4140	4140	0
609	20250123	105600	22643980	4140	4140	4140	4140	0
610	20250123	105500	22643980	4140	4140	4140	4140	0
611	20250123	105400	22643980	4140	4140	4140	4140	0
612	20250123	105300	22643980	4140	4140	4140	4140	0
613	20250123	105200	22643980	4140	4140	4140	4140	0
614	20250123	105100	22643980	4140	4140	4140	4140	0
615	20250123	105000	22643980	4140	4140	4140	4140	0
616	20250123	104900	22643980	4140	4140	4140	4140	0
617	20250123	104800	22643980	4140	4140	4140	4140	0
618	20250123	104700	22643980	4140	4140	4140	4140	0
619	20250123	104600	22643980	4140	4140	4140	4140	0
620	20250123	104500	22643980	4140	4140	4140	4140	0
621	20250123	104400	22643980	4140	4140	4140	4140	0
622	20250123	104300	22643980	4140	4140	4140	4140	0
623	20250123	104200	22643980	4140	4140	4140	4140	0
624	20250123	104100	22643980	4140	4140	4140	4140	0
625	20250123	104000	22643980	4140	4140	4140	4140	0
626	20250123	103900	22643980	4140	4115	4140	4115	114
627	20250123	103800	22174770	4120	4130	4130	4120	408
628	20250123	103700	20492655	4140	4140	4140	4140	0
629	20250123	103600	20492655	4140	4140	4140	4140	0
630	20250123	103500	20492655	4140	4140	4140	4140	10
631	20250123	103400	20451255	4140	4140	4140	4140	0
632	20250123	103300	20451255	4140	4140	4140	4140	0
633	20250123	103200	20451255	4140	4140	4140	4140	0
634	20250123	103100	20451255	4140	4140	4140	4140	0
635	20250123	103000	20451255	4140	4140	4140	4140	4
636	20250123	102900	20434695	4125	4140	4140	4125	61
637	20250123	102800	20182230	4120	4120	4120	4120	11
638	20250123	102700	20136910	4140	4140	4140	4140	0
639	20250123	102600	20136910	4140	4140	4140	4140	0
640	20250123	102500	20136910	4140	4140	4140	4140	0
641	20250123	102400	20136910	4140	4140	4140	4140	0
642	20250123	102300	20136910	4140	4140	4140	4140	0
643	20250123	102200	20136910	4140	4140	4140	4140	0
644	20250123	102100	20136910	4140	4140	4140	4140	0
645	20250123	102000	20136910	4140	4140	4140	4140	0
646	20250123	101900	20136910	4140	4140	4140	4140	0
647	20250123	101800	20136910	4140	4140	4140	4140	0
648	20250123	101700	20136910	4140	4140	4140	4140	0
649	20250123	101600	20136910	4140	4140	4140	4140	0
650	20250123	101500	20136910	4140	4140	4140	4140	0
651	20250123	101400	20136910	4140	4140	4140	4140	0
652	20250123	101300	20136910	4140	4140	4140	4140	0
653	20250123	101200	20136910	4140	4140	4140	4140	0
654	20250123	101100	20136910	4140	4140	4140	4140	0
655	20250123	101000	20136910	4140	4140	4140	4140	0
656	20250123	100900	20136910	4140	4140	4140	4140	0
657	20250123	100800	20136910	4140	4140	4140	4140	0
658	20250123	100700	20136910	4140	4140	4140	4140	0
659	20250123	100600	20136910	4140	4140	4140	4140	0
660	20250123	100500	20136910	4140	4140	4140	4140	4
661	20250123	100400	20120350	4140	4140	4140	4140	4
662	20250123	100300	20103790	4115	4115	4140	4115	102
663	20250123	100200	19684035	4140	4140	4140	4140	0
664	20250123	100100	19684035	4140	4140	4140	4140	0
665	20250123	100000	19684035	4140	4140	4140	4140	0
666	20250123	095900	19684035	4140	4140	4140	4140	5
667	20250123	095800	19663335	4135	4135	4135	4135	0
668	20250123	095700	19663335	4135	4135	4135	4135	0
669	20250123	095600	19663335	4135	4135	4135	4135	100
670	20250123	095500	19249835	4135	4135	4135	4135	200
671	20250123	095400	18422835	4135	4135	4135	4135	0
672	20250123	095300	18422835	4135	4135	4135	4135	0
673	20250123	095200	18422835	4135	4135	4135	4135	0
674	20250123	095100	18422835	4135	4135	4135	4135	0
675	20250123	095000	18422835	4135	4115	4135	4115	22
676	20250123	094900	18332065	4120	4120	4120	4120	0
677	20250123	094800	18332065	4120	4120	4120	4120	220
678	20250123	094700	17425665	4145	4145	4145	4145	0
679	20250123	094600	17425665	4145	4145	4145	4145	0
680	20250123	094500	17425665	4145	4145	4145	4145	0
681	20250123	094400	17425665	4145	4145	4145	4145	1
682	20250123	094300	17421520	4155	4155	4155	4155	0
683	20250123	094200	17421520	4155	4155	4155	4155	0
684	20250123	094100	17421520	4155	4155	4155	4155	0
685	20250123	094000	17421520	4155	4155	4155	4155	0
686	20250123	093900	17421520	4155	4155	4155	4155	0
687	20250123	093800	17421520	4155	4155	4155	4155	0
688	20250123	093700	17421520	4155	4155	4155	4155	0
689	20250123	093600	17421520	4155	4155	4155	4155	0
690	20250123	093500	17421520	4155	4155	4155	4155	0
691	20250123	093400	17421520	4155	4155	4155	4155	0
692	20250123	093300	17421520	4155	4155	4155	4155	0
693	20250123	093200	17421520	4155	4155	4155	4155	1
694	20250123	093100	17417365	4155	4155	4155	4155	4
695	20250123	093000	17400745	4120	4120	4120	4120	0
696	20250123	092900	17400745	4120	4120	4120	4120	0
697	20250123	092800	17400745	4120	4125	4125	4120	97
698	20250123	092700	17000930	4155	4155	4155	4155	0
699	20250123	092600	17000930	4155	4155	4155	4155	10
700	20250123	092500	16959380	4155	4155	4155	4155	1
701	20250123	092400	16955225	4155	4155	4155	4155	0
702	20250123	092300	16955225	4155	4155	4155	4155	0
703	20250123	092200	16955225	4155	4155	4155	4155	50
704	20250123	092100	16747475	4155	4155	4155	4155	0
705	20250123	092000	16747475	4155	4155	4155	4155	0
706	20250123	091900	16747475	4155	4140	4155	4125	1284
707	20250123	091800	11442235	4140	4140	4140	4140	0
708	20250123	091700	11442235	4140	4140	4140	4140	295
709	20250123	091600	10220935	4150	4150	4150	4150	203
710	20250123	091500	9378485	4155	4155	4155	4155	0
711	20250123	091400	9378485	4155	4155	4155	4155	164
712	20250123	091300	8697065	4170	4170	4170	4170	5
713	20250123	091200	8676215	4180	4180	4180	4180	0
714	20250123	091100	8676215	4180	4180	4180	4180	0
715	20250123	091000	8676215	4180	4160	4180	4160	25
716	20250123	090900	8571735	4165	4165	4165	4165	0
717	20250123	090800	8571735	4165	4165	4165	4165	0
718	20250123	090700	8571735	4165	4165	4165	4165	0
719	20250123	090600	8571735	4165	4165	4165	4165	0
720	20250123	090500	8571735	4165	4165	4165	4165	0
721	20250123	090400	8571735	4165	4165	4165	4165	1
722	20250123	090300	8567570	4200	4200	4200	4200	4
723	20250123	090200	8550770	4170	4200	4200	4170	24
724	20250123	090100	8450660	4170	4170	4170	4170	0
725	20250123	090000	8450660	4170	4155	4170	4130	2034