KissMeData/348030/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	212100	93003690	4960	4960	4960	4960	1843
3	20250123	212000	93003690	4960	4960	4960	4960	0
4	20250123	211900	93003690	4960	4960	4960	4960	0
5	20250123	211800	93003690	4960	4960	4960	4960	0
6	20250123	211700	93003690	4960	4960	4960	4960	0
7	20250123	211600	93003690	4960	4960	4960	4960	0
8	20250123	211500	93003690	4960	4960	4960	4960	0
9	20250123	211400	93003690	4960	4960	4960	4960	0
10	20250123	211300	93003690	4960	4960	4960	4960	0
11	20250123	211200	93003690	4960	4960	4960	4960	0
12	20250123	211100	93003690	4960	4960	4960	4960	0
13	20250123	211000	93003690	4960	4960	4960	4960	0
14	20250123	210900	93003690	4960	4960	4960	4960	0
15	20250123	210800	93003690	4960	4960	4960	4960	0
16	20250123	210700	93003690	4960	4960	4960	4960	0
17	20250123	210600	93003690	4960	4960	4960	4960	0
18	20250123	210500	93003690	4960	4960	4960	4960	0
19	20250123	210400	93003690	4960	4960	4960	4960	0
20	20250123	210300	93003690	4960	4960	4960	4960	0
21	20250123	210200	93003690	4960	4960	4960	4960	0
22	20250123	210100	93003690	4960	4960	4960	4960	0
23	20250123	210000	93003690	4960	4960	4960	4960	0
24	20250123	205900	93003690	4960	4960	4960	4960	0
25	20250123	205800	93003690	4960	4960	4960	4960	0
26	20250123	205700	93003690	4960	4960	4960	4960	0
27	20250123	205600	93003690	4960	4960	4960	4960	0
28	20250123	205500	93003690	4960	4960	4960	4960	0
29	20250123	205400	93003690	4960	4960	4960	4960	0
30	20250123	205300	93003690	4960	4960	4960	4960	0
31	20250123	205200	93003690	4960	4960	4960	4960	0
32	20250123	205100	93003690	4960	4960	4960	4960	1843
33	20250123	205000	93003690	4960	4960	4960	4960	0
34	20250123	204900	93003690	4960	4960	4960	4960	0
35	20250123	204800	93003690	4960	4960	4960	4960	0
36	20250123	204700	93003690	4960	4960	4960	4960	0
37	20250123	204600	93003690	4960	4960	4960	4960	0
38	20250123	204500	93003690	4960	4960	4960	4960	0
39	20250123	204400	93003690	4960	4960	4960	4960	0
40	20250123	204300	93003690	4960	4960	4960	4960	0
41	20250123	204200	93003690	4960	4960	4960	4960	0
42	20250123	204100	93003690	4960	4960	4960	4960	0
43	20250123	204000	93003690	4960	4960	4960	4960	0
44	20250123	203900	93003690	4960	4960	4960	4960	0
45	20250123	203800	93003690	4960	4960	4960	4960	0
46	20250123	203700	93003690	4960	4960	4960	4960	0
47	20250123	203600	93003690	4960	4960	4960	4960	0
48	20250123	203500	93003690	4960	4960	4960	4960	0
49	20250123	203400	93003690	4960	4960	4960	4960	0
50	20250123	203300	93003690	4960	4960	4960	4960	0
51	20250123	203200	93003690	4960	4960	4960	4960	0
52	20250123	203100	93003690	4960	4960	4960	4960	0
53	20250123	203000	93003690	4960	4960	4960	4960	0
54	20250123	202900	93003690	4960	4960	4960	4960	0
55	20250123	202800	93003690	4960	4960	4960	4960	0
56	20250123	202700	93003690	4960	4960	4960	4960	0
57	20250123	202600	93003690	4960	4960	4960	4960	0
58	20250123	202500	93003690	4960	4960	4960	4960	0
59	20250123	202400	93003690	4960	4960	4960	4960	0
60	20250123	202300	93003690	4960	4960	4960	4960	0
61	20250123	202200	93003690	4960	4960	4960	4960	0
62	20250123	202100	93003690	4960	4960	4960	4960	1843
63	20250123	202000	93003690	4960	4960	4960	4960	0
64	20250123	201900	93003690	4960	4960	4960	4960	0
65	20250123	201800	93003690	4960	4960	4960	4960	0
66	20250123	201700	93003690	4960	4960	4960	4960	0
67	20250123	201600	93003690	4960	4960	4960	4960	0
68	20250123	201500	93003690	4960	4960	4960	4960	0
69	20250123	201400	93003690	4960	4960	4960	4960	0
70	20250123	201300	93003690	4960	4960	4960	4960	0
71	20250123	201200	93003690	4960	4960	4960	4960	0
72	20250123	201100	93003690	4960	4960	4960	4960	0
73	20250123	201000	93003690	4960	4960	4960	4960	0
74	20250123	200900	93003690	4960	4960	4960	4960	0
75	20250123	200800	93003690	4960	4960	4960	4960	0
76	20250123	200700	93003690	4960	4960	4960	4960	0
77	20250123	200600	93003690	4960	4960	4960	4960	0
78	20250123	200500	93003690	4960	4960	4960	4960	0
79	20250123	200400	93003690	4960	4960	4960	4960	0
80	20250123	200300	93003690	4960	4960	4960	4960	0
81	20250123	200200	93003690	4960	4960	4960	4960	0
82	20250123	200100	93003690	4960	4960	4960	4960	0
83	20250123	200000	93003690	4960	4960	4960	4960	0
84	20250123	195900	93003690	4960	4960	4960	4960	0
85	20250123	195800	93003690	4960	4960	4960	4960	0
86	20250123	195700	93003690	4960	4960	4960	4960	0
87	20250123	195600	93003690	4960	4960	4960	4960	0
88	20250123	195500	93003690	4960	4960	4960	4960	0
89	20250123	195400	93003690	4960	4960	4960	4960	0
90	20250123	195300	93003690	4960	4960	4960	4960	0
91	20250123	195200	93003690	4960	4960	4960	4960	0
92	20250123	195100	93003690	4960	4960	4960	4960	1843
93	20250123	195000	93003690	4960	4960	4960	4960	0
94	20250123	194900	93003690	4960	4960	4960	4960	0
95	20250123	194800	93003690	4960	4960	4960	4960	0
96	20250123	194700	93003690	4960	4960	4960	4960	0
97	20250123	194600	93003690	4960	4960	4960	4960	0
98	20250123	194500	93003690	4960	4960	4960	4960	0
99	20250123	194400	93003690	4960	4960	4960	4960	0
100	20250123	194300	93003690	4960	4960	4960	4960	0
101	20250123	194200	93003690	4960	4960	4960	4960	0
102	20250123	194100	93003690	4960	4960	4960	4960	0
103	20250123	194000	93003690	4960	4960	4960	4960	0
104	20250123	193900	93003690	4960	4960	4960	4960	0
105	20250123	193800	93003690	4960	4960	4960	4960	0
106	20250123	193700	93003690	4960	4960	4960	4960	0
107	20250123	193600	93003690	4960	4960	4960	4960	0
108	20250123	193500	93003690	4960	4960	4960	4960	0
109	20250123	193400	93003690	4960	4960	4960	4960	0
110	20250123	193300	93003690	4960	4960	4960	4960	0
111	20250123	193200	93003690	4960	4960	4960	4960	0
112	20250123	193100	93003690	4960	4960	4960	4960	0
113	20250123	193000	93003690	4960	4960	4960	4960	0
114	20250123	192900	93003690	4960	4960	4960	4960	0
115	20250123	192800	93003690	4960	4960	4960	4960	0
116	20250123	192700	93003690	4960	4960	4960	4960	0
117	20250123	192600	93003690	4960	4960	4960	4960	0
118	20250123	192500	93003690	4960	4960	4960	4960	0
119	20250123	192400	93003690	4960	4960	4960	4960	0
120	20250123	192300	93003690	4960	4960	4960	4960	0
121	20250123	192200	93003690	4960	4960	4960	4960	0
122	20250123	192100	93003690	4960	4960	4960	4960	1843
123	20250123	192000	93003690	4960	4960	4960	4960	0
124	20250123	191900	93003690	4960	4960	4960	4960	0
125	20250123	191800	93003690	4960	4960	4960	4960	0
126	20250123	191700	93003690	4960	4960	4960	4960	0
127	20250123	191600	93003690	4960	4960	4960	4960	0
128	20250123	191500	93003690	4960	4960	4960	4960	0
129	20250123	191400	93003690	4960	4960	4960	4960	0
130	20250123	191300	93003690	4960	4960	4960	4960	0
131	20250123	191200	93003690	4960	4960	4960	4960	0
132	20250123	191100	93003690	4960	4960	4960	4960	0
133	20250123	191000	93003690	4960	4960	4960	4960	0
134	20250123	190900	93003690	4960	4960	4960	4960	0
135	20250123	190800	93003690	4960	4960	4960	4960	0
136	20250123	190700	93003690	4960	4960	4960	4960	0
137	20250123	190600	93003690	4960	4960	4960	4960	0
138	20250123	190500	93003690	4960	4960	4960	4960	0
139	20250123	190400	93003690	4960	4960	4960	4960	0
140	20250123	190300	93003690	4960	4960	4960	4960	0
141	20250123	190200	93003690	4960	4960	4960	4960	0
142	20250123	190100	93003690	4960	4960	4960	4960	0
143	20250123	190000	93003690	4960	4960	4960	4960	0
144	20250123	185900	93003690	4960	4960	4960	4960	0
145	20250123	185800	93003690	4960	4960	4960	4960	0
146	20250123	185700	93003690	4960	4960	4960	4960	0
147	20250123	185600	93003690	4960	4960	4960	4960	0
148	20250123	185500	93003690	4960	4960	4960	4960	0
149	20250123	185400	93003690	4960	4960	4960	4960	0
150	20250123	185300	93003690	4960	4960	4960	4960	0
151	20250123	185200	93003690	4960	4960	4960	4960	0
152	20250123	185100	93003690	4960	4960	4960	4960	1843
153	20250123	185000	93003690	4960	4960	4960	4960	0
154	20250123	184900	93003690	4960	4960	4960	4960	0
155	20250123	184800	93003690	4960	4960	4960	4960	0
156	20250123	184700	93003690	4960	4960	4960	4960	0
157	20250123	184600	93003690	4960	4960	4960	4960	0
158	20250123	184500	93003690	4960	4960	4960	4960	0
159	20250123	184400	93003690	4960	4960	4960	4960	0
160	20250123	184300	93003690	4960	4960	4960	4960	0
161	20250123	184200	93003690	4960	4960	4960	4960	0
162	20250123	184100	93003690	4960	4960	4960	4960	0
163	20250123	184000	93003690	4960	4960	4960	4960	0
164	20250123	183900	93003690	4960	4960	4960	4960	0
165	20250123	183800	93003690	4960	4960	4960	4960	0
166	20250123	183700	93003690	4960	4960	4960	4960	0
167	20250123	183600	93003690	4960	4960	4960	4960	0
168	20250123	183500	93003690	4960	4960	4960	4960	0
169	20250123	183400	93003690	4960	4960	4960	4960	0
170	20250123	183300	93003690	4960	4960	4960	4960	0
171	20250123	183200	93003690	4960	4960	4960	4960	0
172	20250123	183100	93003690	4960	4960	4960	4960	0
173	20250123	183000	93003690	4960	4960	4960	4960	0
174	20250123	182900	93003690	4960	4960	4960	4960	0
175	20250123	182800	93003690	4960	4960	4960	4960	0
176	20250123	182700	93003690	4960	4960	4960	4960	0
177	20250123	182600	93003690	4960	4960	4960	4960	0
178	20250123	182500	93003690	4960	4960	4960	4960	0
179	20250123	182400	93003690	4960	4960	4960	4960	0
180	20250123	182300	93003690	4960	4960	4960	4960	0
181	20250123	182200	93003690	4960	4960	4960	4960	0
182	20250123	182100	93003690	4960	4960	4960	4960	1843
183	20250123	182000	93003690	4960	4960	4960	4960	0
184	20250123	181900	93003690	4960	4960	4960	4960	0
185	20250123	181800	93003690	4960	4960	4960	4960	0
186	20250123	181700	93003690	4960	4960	4960	4960	0
187	20250123	181600	93003690	4960	4960	4960	4960	0
188	20250123	181500	93003690	4960	4960	4960	4960	0
189	20250123	181400	93003690	4960	4960	4960	4960	0
190	20250123	181300	93003690	4960	4960	4960	4960	0
191	20250123	181200	93003690	4960	4960	4960	4960	0
192	20250123	181100	93003690	4960	4960	4960	4960	0
193	20250123	181000	93003690	4960	4960	4960	4960	0
194	20250123	180900	93003690	4960	4960	4960	4960	0
195	20250123	180800	93003690	4960	4960	4960	4960	0
196	20250123	180700	93003690	4960	4960	4960	4960	0
197	20250123	180600	93003690	4960	4960	4960	4960	0
198	20250123	180500	93003690	4960	4960	4960	4960	0
199	20250123	180400	93003690	4960	4960	4960	4960	0
200	20250123	180300	93003690	4960	4960	4960	4960	0
201	20250123	180200	93003690	4960	4960	4960	4960	0
202	20250123	180100	93003690	4960	4960	4960	4960	0
203	20250123	180000	93003690	4960	4960	4960	4960	0
204	20250123	175900	93003690	4960	4960	4960	4960	0
205	20250123	175800	93003690	4960	4960	4960	4960	0
206	20250123	175700	93003690	4960	4960	4960	4960	0
207	20250123	175600	93003690	4960	4960	4960	4960	0
208	20250123	175500	93003690	4960	4960	4960	4960	0
209	20250123	175400	93003690	4960	4960	4960	4960	0
210	20250123	175300	93003690	4960	4960	4960	4960	0
211	20250123	175200	93003690	4960	4960	4960	4960	0
212	20250123	175100	93003690	4960	4960	4960	4960	1843
213	20250123	175000	93003690	4960	4960	4960	4960	0
214	20250123	174900	93003690	4960	4960	4960	4960	0
215	20250123	174800	93003690	4960	4960	4960	4960	0
216	20250123	174700	93003690	4960	4960	4960	4960	0
217	20250123	174600	93003690	4960	4960	4960	4960	0
218	20250123	174500	93003690	4960	4960	4960	4960	0
219	20250123	174400	93003690	4960	4960	4960	4960	0
220	20250123	174300	93003690	4960	4960	4960	4960	0
221	20250123	174200	93003690	4960	4960	4960	4960	0
222	20250123	174100	93003690	4960	4960	4960	4960	0
223	20250123	174000	93003690	4960	4960	4960	4960	0
224	20250123	173900	93003690	4960	4960	4960	4960	0
225	20250123	173800	93003690	4960	4960	4960	4960	0
226	20250123	173700	93003690	4960	4960	4960	4960	0
227	20250123	173600	93003690	4960	4960	4960	4960	0
228	20250123	173500	93003690	4960	4960	4960	4960	0
229	20250123	173400	93003690	4960	4960	4960	4960	0
230	20250123	173300	93003690	4960	4960	4960	4960	0
231	20250123	173200	93003690	4960	4960	4960	4960	0
232	20250123	173100	93003690	4960	4960	4960	4960	0
233	20250123	173000	93003690	4960	4960	4960	4960	0
234	20250123	172900	93003690	4960	4960	4960	4960	0
235	20250123	172800	93003690	4960	4960	4960	4960	0
236	20250123	172700	93003690	4960	4960	4960	4960	0
237	20250123	172600	93003690	4960	4960	4960	4960	0
238	20250123	172500	93003690	4960	4960	4960	4960	0
239	20250123	172400	93003690	4960	4960	4960	4960	0
240	20250123	172300	93003690	4960	4960	4960	4960	0
241	20250123	172200	93003690	4960	4960	4960	4960	0
242	20250123	172100	93003690	4960	4960	4960	4960	1843
243	20250123	172000	93003690	4960	4960	4960	4960	0
244	20250123	171900	93003690	4960	4960	4960	4960	0
245	20250123	171800	93003690	4960	4960	4960	4960	0
246	20250123	171700	93003690	4960	4960	4960	4960	0
247	20250123	171600	93003690	4960	4960	4960	4960	0
248	20250123	171500	93003690	4960	4960	4960	4960	0
249	20250123	171400	93003690	4960	4960	4960	4960	0
250	20250123	171300	93003690	4960	4960	4960	4960	0
251	20250123	171200	93003690	4960	4960	4960	4960	0
252	20250123	171100	93003690	4960	4960	4960	4960	0
253	20250123	171000	93003690	4960	4960	4960	4960	0
254	20250123	170900	93003690	4960	4960	4960	4960	0
255	20250123	170800	93003690	4960	4960	4960	4960	0
256	20250123	170700	93003690	4960	4960	4960	4960	0
257	20250123	170600	93003690	4960	4960	4960	4960	0
258	20250123	170500	93003690	4960	4960	4960	4960	0
259	20250123	170400	93003690	4960	4960	4960	4960	0
260	20250123	170300	93003690	4960	4960	4960	4960	0
261	20250123	170200	93003690	4960	4960	4960	4960	0
262	20250123	170100	93003690	4960	4960	4960	4960	0
263	20250123	170000	93003690	4960	4960	4960	4960	0
264	20250123	165900	93003690	4960	4960	4960	4960	0
265	20250123	165800	93003690	4960	4960	4960	4960	0
266	20250123	165700	93003690	4960	4960	4960	4960	0
267	20250123	165600	93003690	4960	4960	4960	4960	0
268	20250123	165500	93003690	4960	4960	4960	4960	0
269	20250123	165400	93003690	4960	4960	4960	4960	0
270	20250123	165300	93003690	4960	4960	4960	4960	0
271	20250123	165200	93003690	4960	4960	4960	4960	0
272	20250123	165100	93003690	4960	4960	4960	4960	1843
273	20250123	165000	93003690	4960	4960	4960	4960	0
274	20250123	164900	93003690	4960	4960	4960	4960	0
275	20250123	164800	93003690	4960	4960	4960	4960	0
276	20250123	164700	93003690	4960	4960	4960	4960	0
277	20250123	164600	93003690	4960	4960	4960	4960	0
278	20250123	164500	93003690	4960	4960	4960	4960	0
279	20250123	164400	93003690	4960	4960	4960	4960	0
280	20250123	164300	93003690	4960	4960	4960	4960	0
281	20250123	164200	93003690	4960	4960	4960	4960	0
282	20250123	164100	93003690	4960	4960	4960	4960	0
283	20250123	164000	93003690	4960	4960	4960	4960	0
284	20250123	163900	93003690	4960	4960	4960	4960	0
285	20250123	163800	93003690	4960	4960	4960	4960	0
286	20250123	163700	93003690	4960	4960	4960	4960	0
287	20250123	163600	93003690	4960	4960	4960	4960	0
288	20250123	163500	93003690	4960	4960	4960	4960	0
289	20250123	163400	93003690	4960	4960	4960	4960	0
290	20250123	163300	93003690	4960	4960	4960	4960	0
291	20250123	163200	93003690	4960	4960	4960	4960	0
292	20250123	163100	93003690	4960	4960	4960	4960	0
293	20250123	163000	93003690	4960	4960	4960	4960	0
294	20250123	162900	93003690	4960	4960	4960	4960	0
295	20250123	162800	93003690	4960	4960	4960	4960	0
296	20250123	162700	93003690	4960	4960	4960	4960	0
297	20250123	162600	93003690	4960	4960	4960	4960	0
298	20250123	162500	93003690	4960	4960	4960	4960	0
299	20250123	162400	93003690	4960	4960	4960	4960	0
300	20250123	162300	93003690	4960	4960	4960	4960	0
301	20250123	162200	93003690	4960	4960	4960	4960	0
302	20250123	162100	93003690	4960	4960	4960	4960	1843
303	20250123	162000	93003690	4960	4960	4960	4960	0
304	20250123	161900	93003690	4960	4960	4960	4960	0
305	20250123	161800	93003690	4960	4960	4960	4960	0
306	20250123	161700	93003690	4960	4960	4960	4960	0
307	20250123	161600	93003690	4960	4960	4960	4960	0
308	20250123	161500	93003690	4960	4960	4960	4960	0
309	20250123	161400	93003690	4960	4960	4960	4960	0
310	20250123	161300	93003690	4960	4960	4960	4960	0
311	20250123	161200	93003690	4960	4960	4960	4960	0
312	20250123	161100	93003690	4960	4960	4960	4960	0
313	20250123	161000	93003690	4960	4960	4960	4960	0
314	20250123	160900	93003690	4960	4960	4960	4960	0
315	20250123	160800	93003690	4960	4960	4960	4960	0
316	20250123	160700	93003690	4960	4960	4960	4960	0
317	20250123	160600	93003690	4960	4960	4960	4960	0
318	20250123	160500	93003690	4960	4960	4960	4960	0
319	20250123	160400	93003690	4960	4960	4960	4960	0
320	20250123	160300	93003690	4960	4960	4960	4960	0
321	20250123	160200	93003690	4960	4960	4960	4960	0
322	20250123	160100	93003690	4960	4960	4960	4960	0
323	20250123	160000	93003690	4960	4960	4960	4960	0
324	20250123	155900	93003690	4960	4960	4960	4960	0
325	20250123	155800	93003690	4960	4960	4960	4960	0
326	20250123	155700	93003690	4960	4960	4960	4960	0
327	20250123	155600	93003690	4960	4960	4960	4960	0
328	20250123	155500	93003690	4960	4960	4960	4960	0
329	20250123	155400	93003690	4960	4960	4960	4960	0
330	20250123	155300	93003690	4960	4960	4960	4960	0
331	20250123	155200	93003690	4960	4960	4960	4960	0
332	20250123	155100	93003690	4960	4960	4960	4960	1843
333	20250123	155000	93003690	4960	4960	4960	4960	0
334	20250123	154900	93003690	4960	4960	4960	4960	0
335	20250123	154800	93003690	4960	4960	4960	4960	0
336	20250123	154700	93003690	4960	4960	4960	4960	0
337	20250123	154600	93003690	4960	4960	4960	4960	0
338	20250123	154500	93003690	4960	4960	4960	4960	0
339	20250123	154400	93003690	4960	4960	4960	4960	0
340	20250123	154300	93003690	4960	4960	4960	4960	0
341	20250123	154200	93003690	4960	4960	4960	4960	0
342	20250123	154100	93003690	4960	4960	4960	4960	0
343	20250123	154000	93003690	4960	4960	4960	4960	0
344	20250123	153900	93003690	4960	4960	4960	4960	0
345	20250123	153800	93003690	4960	4960	4960	4960	0
346	20250123	153700	93003690	4960	4960	4960	4960	0
347	20250123	153600	93003690	4960	4960	4960	4960	0
348	20250123	153500	93003690	4960	4960	4960	4960	0
349	20250123	153400	93003690	4960	4960	4960	4960	0
350	20250123	153300	93003690	4960	4960	4960	4960	0
351	20250123	153200	93003690	4960	4960	4960	4960	0
352	20250123	153100	93003690	4960	4960	4960	4960	0
353	20250123	153000	93003690	4960	4960	4960	4960	1843
354	20250123	152900	83862410	5000	5000	5000	5000	0
355	20250123	152800	83862410	5000	5000	5000	5000	0
356	20250123	152700	83862410	5000	5000	5000	5000	0
357	20250123	152600	83862410	5000	5000	5000	5000	0
358	20250123	152500	83862410	5000	5000	5000	5000	0
359	20250123	152400	83862410	5000	5000	5000	5000	0
360	20250123	152300	83862410	5000	5000	5000	5000	0
361	20250123	152200	83862410	5000	5000	5000	5000	0
362	20250123	152100	83862410	5000	5000	5000	5000	0
363	20250123	152000	83862410	5000	5000	5000	5000	0
364	20250123	151900	83862410	5000	5000	5000	5000	0
365	20250123	151800	83862410	5000	5000	5000	5000	0
366	20250123	151700	83862410	5000	5000	5000	5000	0
367	20250123	151600	83862410	5000	5000	5000	5000	0
368	20250123	151500	83862410	5000	5000	5000	5000	29
369	20250123	151400	83717410	5000	5000	5000	5000	200
370	20250123	151300	82717410	5000	5000	5000	5000	0
371	20250123	151200	82717410	5000	5000	5000	5000	0
372	20250123	151100	82717410	5000	5000	5000	5000	0
373	20250123	151000	82717410	5000	5000	5000	5000	0
374	20250123	150900	82717410	5000	5000	5000	5000	0
375	20250123	150800	82717410	5000	5000	5000	5000	0
376	20250123	150700	82717410	5000	5000	5000	5000	0
377	20250123	150600	82717410	5000	5000	5000	5000	0
378	20250123	150500	82717410	5000	5020	5020	5000	2
379	20250123	150400	82707390	5000	5000	5000	5000	0
380	20250123	150300	82707390	5000	5000	5000	5000	4
381	20250123	150200	82687390	5000	5000	5000	5000	0
382	20250123	150100	82687390	5000	5000	5000	5000	0
383	20250123	150000	82687390	5000	5000	5000	5000	0
384	20250123	145900	82687390	5000	5000	5000	5000	0
385	20250123	145800	82687390	5000	5000	5000	5000	0
386	20250123	145700	82687390	5000	5000	5000	5000	0
387	20250123	145600	82687390	5000	5000	5000	5000	0
388	20250123	145500	82687390	5000	5000	5000	5000	0
389	20250123	145400	82687390	5000	5000	5000	5000	0
390	20250123	145300	82687390	5000	5000	5000	5000	0
391	20250123	145200	82687390	5000	5000	5000	5000	0
392	20250123	145100	82687390	5000	5000	5000	5000	0
393	20250123	145000	82687390	5000	5000	5000	5000	0
394	20250123	144900	82687390	5000	5000	5000	5000	0
395	20250123	144800	82687390	5000	5000	5000	5000	0
396	20250123	144700	82687390	5000	5000	5000	5000	0
397	20250123	144600	82687390	5000	5000	5000	5000	0
398	20250123	144500	82687390	5000	5000	5000	5000	0
399	20250123	144400	82687390	5000	5000	5000	5000	0
400	20250123	144300	82687390	5000	5000	5000	5000	0
401	20250123	144200	82687390	5000	5000	5000	5000	0
402	20250123	144100	82687390	5000	5000	5000	5000	0
403	20250123	144000	82687390	5000	5000	5000	5000	0
404	20250123	143900	82687390	5000	5000	5000	5000	0
405	20250123	143800	82687390	5000	5000	5000	5000	0
406	20250123	143700	82687390	5000	5000	5000	5000	0
407	20250123	143600	82687390	5000	5000	5000	5000	17
408	20250123	143500	82602390	5040	5010	5040	5010	500
409	20250123	143400	80090110	5010	5010	5010	5010	0
410	20250123	143300	80090110	5010	5010	5010	5010	0
411	20250123	143200	80090110	5010	5010	5010	5010	5
412	20250123	143100	80065060	5010	5010	5010	5010	14
413	20250123	143000	79994920	5010	5010	5010	5010	0
414	20250123	142900	79994920	5010	5010	5010	5010	0
415	20250123	142800	79994920	5010	5010	5010	5010	0
416	20250123	142700	79994920	5010	5010	5010	5010	0
417	20250123	142600	79994920	5010	5010	5010	5010	0
418	20250123	142500	79994920	5010	5010	5010	5010	200
419	20250123	142400	78992920	5010	5010	5010	5010	0
420	20250123	142300	78992920	5010	5010	5010	5010	0
421	20250123	142200	78992920	5010	5010	5010	5010	0
422	20250123	142100	78992920	5010	5010	5010	5010	0
423	20250123	142000	78992920	5010	5010	5010	5010	0
424	20250123	141900	78992920	5010	5010	5010	5010	0
425	20250123	141800	78992920	5010	5010	5010	5010	0
426	20250123	141700	78992920	5010	5010	5010	5010	0
427	20250123	141600	78992920	5010	5010	5010	5010	0
428	20250123	141500	78992920	5010	5010	5010	5010	0
429	20250123	141400	78992920	5010	5010	5010	5010	0
430	20250123	141300	78992920	5010	5010	5010	5010	0
431	20250123	141200	78992920	5010	5010	5010	5010	0
432	20250123	141100	78992920	5010	5010	5010	5010	0
433	20250123	141000	78992920	5010	5010	5010	5010	0
434	20250123	140900	78992920	5010	5010	5010	5010	0
435	20250123	140800	78992920	5010	5010	5010	5010	0
436	20250123	140700	78992920	5010	5010	5010	5010	0
437	20250123	140600	78992920	5010	5010	5010	5010	0
438	20250123	140500	78992920	5010	5010	5010	5010	0
439	20250123	140400	78992920	5010	5010	5010	5010	0
440	20250123	140300	78992920	5010	5010	5010	5010	0
441	20250123	140200	78992920	5010	5010	5010	5010	0
442	20250123	140100	78992920	5010	5010	5010	5010	0
443	20250123	140000	78992920	5010	5010	5010	5010	0
444	20250123	135900	78992920	5010	5010	5010	5010	0
445	20250123	135800	78992920	5010	5010	5010	5010	0
446	20250123	135700	78992920	5010	5010	5010	5010	0
447	20250123	135600	78992920	5010	5010	5010	5010	0
448	20250123	135500	78992920	5010	5010	5010	5010	0
449	20250123	135400	78992920	5010	5010	5010	5010	0
450	20250123	135300	78992920	5010	5010	5010	5010	0
451	20250123	135200	78992920	5010	5010	5010	5010	0
452	20250123	135100	78992920	5010	5010	5010	5010	0
453	20250123	135000	78992920	5010	5010	5010	5010	0
454	20250123	134900	78992920	5010	5010	5010	5010	0
455	20250123	134800	78992920	5010	5010	5010	5010	0
456	20250123	134700	78992920	5010	5010	5010	5010	0
457	20250123	134600	78992920	5010	5010	5010	5010	200
458	20250123	134500	77990920	5010	5010	5010	5010	0
459	20250123	134400	77990920	5010	5010	5010	5010	0
460	20250123	134300	77990920	5010	5010	5010	5010	300
461	20250123	134200	76487920	5020	5020	5020	5020	0
462	20250123	134100	76487920	5020	5020	5020	5020	0
463	20250123	134000	76487920	5020	5020	5020	5020	0
464	20250123	133900	76487920	5020	5020	5020	5020	0
465	20250123	133800	76487920	5020	5020	5020	5020	0
466	20250123	133700	76487920	5020	5020	5020	5020	0
467	20250123	133600	76487920	5020	5030	5030	5020	369
468	20250123	133500	74633040	5060	5060	5060	5060	0
469	20250123	133400	74633040	5060	5060	5060	5060	0
470	20250123	133300	74633040	5060	5060	5060	5060	0
471	20250123	133200	74633040	5060	5060	5060	5060	0
472	20250123	133100	74633040	5060	5060	5060	5060	0
473	20250123	133000	74633040	5060	5060	5060	5060	0
474	20250123	132900	74633040	5060	5060	5060	5060	0
475	20250123	132800	74633040	5060	5060	5060	5060	0
476	20250123	132700	74633040	5060	5060	5060	5060	0
477	20250123	132600	74633040	5060	5060	5060	5060	0
478	20250123	132500	74633040	5060	5060	5060	5060	0
479	20250123	132400	74633040	5060	5060	5060	5060	0
480	20250123	132300	74633040	5060	5060	5060	5060	0
481	20250123	132200	74633040	5060	5060	5060	5060	0
482	20250123	132100	74633040	5060	5060	5060	5060	0
483	20250123	132000	74633040	5060	5060	5060	5060	0
484	20250123	131900	74633040	5060	5060	5060	5060	0
485	20250123	131800	74633040	5060	5060	5060	5060	0
486	20250123	131700	74633040	5060	5060	5060	5060	0
487	20250123	131600	74633040	5060	5060	5060	5060	0
488	20250123	131500	74633040	5060	5060	5060	5060	0
489	20250123	131400	74633040	5060	5060	5060	5060	0
490	20250123	131300	74633040	5060	5060	5060	5060	0
491	20250123	131200	74633040	5060	5060	5060	5060	0
492	20250123	131100	74633040	5060	5060	5060	5060	0
493	20250123	131000	74633040	5060	5060	5060	5060	0
494	20250123	130900	74633040	5060	5060	5060	5060	0
495	20250123	130800	74633040	5060	5060	5060	5060	0
496	20250123	130700	74633040	5060	5060	5060	5060	0
497	20250123	130600	74633040	5060	5060	5060	5060	0
498	20250123	130500	74633040	5060	5060	5060	5060	0
499	20250123	130400	74633040	5060	5060	5060	5060	0
500	20250123	130300	74633040	5060	5060	5060	5060	0
501	20250123	130200	74633040	5060	5060	5060	5060	0
502	20250123	130100	74633040	5060	5060	5060	5060	0
503	20250123	130000	74633040	5060	5060	5060	5060	0
504	20250123	125900	74633040	5060	5060	5060	5060	0
505	20250123	125800	74633040	5060	5060	5060	5060	0
506	20250123	125700	74633040	5060	5060	5060	5060	0
507	20250123	125600	74633040	5060	5060	5060	5060	0
508	20250123	125500	74633040	5060	5060	5060	5060	0
509	20250123	125400	74633040	5060	5060	5060	5060	0
510	20250123	125300	74633040	5060	5060	5060	5060	0
511	20250123	125200	74633040	5060	5060	5060	5060	0
512	20250123	125100	74633040	5060	5060	5060	5060	0
513	20250123	125000	74633040	5060	5060	5060	5060	0
514	20250123	124900	74633040	5060	5060	5060	5060	0
515	20250123	124800	74633040	5060	5060	5060	5060	0
516	20250123	124700	74633040	5060	5060	5060	5060	0
517	20250123	124600	74633040	5060	5060	5060	5060	0
518	20250123	124500	74633040	5060	5060	5060	5060	0
519	20250123	124400	74633040	5060	5060	5060	5060	0
520	20250123	124300	74633040	5060	5060	5060	5060	0
521	20250123	124200	74633040	5060	5060	5060	5060	0
522	20250123	124100	74633040	5060	5060	5060	5060	0
523	20250123	124000	74633040	5060	5060	5060	5060	0
524	20250123	123900	74633040	5060	5060	5060	5060	0
525	20250123	123800	74633040	5060	5060	5060	5060	0
526	20250123	123700	74633040	5060	5060	5060	5060	0
527	20250123	123600	74633040	5060	5060	5060	5060	0
528	20250123	123500	74633040	5060	5060	5060	5060	0
529	20250123	123400	74633040	5060	5060	5060	5060	0
530	20250123	123300	74633040	5060	5060	5060	5060	0
531	20250123	123200	74633040	5060	5060	5060	5060	0
532	20250123	123100	74633040	5060	5060	5060	5060	0
533	20250123	123000	74633040	5060	5060	5060	5060	0
534	20250123	122900	74633040	5060	5060	5060	5060	0
535	20250123	122800	74633040	5060	5060	5060	5060	0
536	20250123	122700	74633040	5060	5060	5060	5060	0
537	20250123	122600	74633040	5060	5060	5060	5060	0
538	20250123	122500	74633040	5060	5060	5060	5060	0
539	20250123	122400	74633040	5060	5060	5060	5060	0
540	20250123	122300	74633040	5060	5060	5060	5060	0
541	20250123	122200	74633040	5060	5060	5060	5060	0
542	20250123	122100	74633040	5060	5060	5060	5060	0
543	20250123	122000	74633040	5060	5060	5060	5060	0
544	20250123	121900	74633040	5060	5060	5060	5060	0
545	20250123	121800	74633040	5060	5060	5060	5060	0
546	20250123	121700	74633040	5060	5060	5060	5060	0
547	20250123	121600	74633040	5060	5060	5060	5060	0
548	20250123	121500	74633040	5060	5060	5060	5060	0
549	20250123	121400	74633040	5060	5060	5060	5060	0
550	20250123	121300	74633040	5060	5060	5060	5060	0
551	20250123	121200	74633040	5060	5060	5060	5060	0
552	20250123	121100	74633040	5060	5060	5060	5060	0
553	20250123	121000	74633040	5060	5060	5060	5060	0
554	20250123	120900	74633040	5060	5060	5060	5060	0
555	20250123	120800	74633040	5060	5060	5060	5060	0
556	20250123	120700	74633040	5060	5060	5060	5060	0
557	20250123	120600	74633040	5060	5060	5060	5060	0
558	20250123	120500	74633040	5060	5060	5060	5060	0
559	20250123	120400	74633040	5060	5060	5060	5060	0
560	20250123	120300	74633040	5060	5060	5060	5060	0
561	20250123	120200	74633040	5060	5060	5060	5060	0
562	20250123	120100	74633040	5060	5060	5060	5060	0
563	20250123	120000	74633040	5060	5060	5060	5060	0
564	20250123	115900	74633040	5060	5060	5060	5060	0
565	20250123	115800	74633040	5060	5060	5060	5060	0
566	20250123	115700	74633040	5060	5060	5060	5060	1
567	20250123	115600	74627980	5060	5060	5060	5060	0
568	20250123	115500	74627980	5060	5060	5060	5060	0
569	20250123	115400	74627980	5060	5060	5060	5060	0
570	20250123	115300	74627980	5060	5060	5060	5060	0
571	20250123	115200	74627980	5060	5060	5060	5060	0
572	20250123	115100	74627980	5060	5060	5060	5060	1
573	20250123	115000	74622920	5020	5020	5020	5020	0
574	20250123	114900	74622920	5020	5020	5020	5020	0
575	20250123	114800	74622920	5020	5020	5020	5020	0
576	20250123	114700	74622920	5020	5020	5020	5020	0
577	20250123	114600	74622920	5020	5020	5020	5020	0
578	20250123	114500	74622920	5020	5020	5020	5020	0
579	20250123	114400	74622920	5020	5020	5020	5020	0
580	20250123	114300	74622920	5020	5020	5020	5020	0
581	20250123	114200	74622920	5020	5020	5020	5020	0
582	20250123	114100	74622920	5020	5020	5020	5020	0
583	20250123	114000	74622920	5020	5020	5020	5020	0
584	20250123	113900	74622920	5020	5020	5020	5020	0
585	20250123	113800	74622920	5020	5020	5020	5020	0
586	20250123	113700	74622920	5020	5020	5020	5020	0
587	20250123	113600	74622920	5020	5020	5020	5020	0
588	20250123	113500	74622920	5020	5020	5020	5020	0
589	20250123	113400	74622920	5020	5020	5020	5020	0
590	20250123	113300	74622920	5020	5020	5020	5020	2
591	20250123	113200	74612880	5020	5020	5020	5020	28
592	20250123	113100	74472320	5020	5020	5020	5020	30
593	20250123	113000	74321720	5010	5010	5010	5010	0
594	20250123	112900	74321720	5010	5010	5010	5010	0
595	20250123	112800	74321720	5010	5010	5010	5010	0
596	20250123	112700	74321720	5010	5010	5010	5010	0
597	20250123	112600	74321720	5010	5010	5010	5010	0
598	20250123	112500	74321720	5010	5010	5010	5010	0
599	20250123	112400	74321720	5010	5010	5010	5010	0
600	20250123	112300	74321720	5010	5010	5010	5010	0
601	20250123	112200	74321720	5010	5010	5010	5010	0
602	20250123	112100	74321720	5010	5010	5010	5010	0
603	20250123	112000	74321720	5010	5010	5010	5010	0
604	20250123	111900	74321720	5010	5010	5010	5010	0
605	20250123	111800	74321720	5010	5010	5010	5010	0
606	20250123	111700	74321720	5010	5010	5010	5010	0
607	20250123	111600	74321720	5010	5010	5010	5010	0
608	20250123	111500	74321720	5010	5010	5010	5010	0
609	20250123	111400	74321720	5010	5010	5010	5010	0
610	20250123	111300	74321720	5010	5010	5010	5010	0
611	20250123	111200	74321720	5010	5010	5010	5010	0
612	20250123	111100	74321720	5010	5010	5010	5010	0
613	20250123	111000	74321720	5010	5010	5010	5010	0
614	20250123	110900	74321720	5010	5010	5010	5010	0
615	20250123	110800	74321720	5010	5010	5010	5010	0
616	20250123	110700	74321720	5010	5010	5010	5010	0
617	20250123	110600	74321720	5010	5010	5010	5010	0
618	20250123	110500	74321720	5010	5010	5010	5010	0
619	20250123	110400	74321720	5010	5010	5010	5010	0
620	20250123	110300	74321720	5010	5010	5010	5010	1
621	20250123	110200	74316710	5010	5010	5010	5010	0
622	20250123	110100	74316710	5010	5010	5010	5010	0
623	20250123	110000	74316710	5010	5010	5010	5010	0
624	20250123	105900	74316710	5010	5010	5010	5010	0
625	20250123	105800	74316710	5010	5010	5010	5010	0
626	20250123	105700	74316710	5010	5010	5010	5010	0
627	20250123	105600	74316710	5010	5010	5010	5010	0
628	20250123	105500	74316710	5010	5010	5010	5010	0
629	20250123	105400	74316710	5010	5010	5010	5010	0
630	20250123	105300	74316710	5010	5010	5010	5010	0
631	20250123	105200	74316710	5010	5010	5010	5010	0
632	20250123	105100	74316710	5010	5010	5010	5010	61
633	20250123	105000	74011100	5010	5010	5010	5010	0
634	20250123	104900	74011100	5010	5010	5010	5010	189
635	20250123	104800	73064210	5040	5040	5040	5040	0
636	20250123	104700	73064210	5040	5050	5050	5040	52
637	20250123	104600	72802110	5060	5060	5060	5060	0
638	20250123	104500	72802110	5060	5060	5060	5060	0
639	20250123	104400	72802110	5060	5060	5060	5060	0
640	20250123	104300	72802110	5060	5060	5060	5060	1
641	20250123	104200	72797050	5070	5070	5070	5070	0
642	20250123	104100	72797050	5070	5070	5070	5070	0
643	20250123	104000	72797050	5070	5070	5070	5070	0
644	20250123	103900	72797050	5070	5070	5070	5070	0
645	20250123	103800	72797050	5070	5070	5070	5070	0
646	20250123	103700	72797050	5070	5070	5070	5070	0
647	20250123	103600	72797050	5070	5070	5070	5070	0
648	20250123	103500	72797050	5070	5070	5070	5070	0
649	20250123	103400	72797050	5070	5070	5070	5070	0
650	20250123	103300	72797050	5070	5070	5070	5070	0
651	20250123	103200	72797050	5070	5070	5070	5070	0
652	20250123	103100	72797050	5070	5070	5070	5070	0
653	20250123	103000	72797050	5070	5070	5070	5070	0
654	20250123	102900	72797050	5070	5070	5070	5070	0
655	20250123	102800	72797050	5070	5070	5070	5070	0
656	20250123	102700	72797050	5070	5070	5070	5070	0
657	20250123	102600	72797050	5070	5070	5070	5070	1
658	20250123	102500	72791980	5010	5010	5010	5010	0
659	20250123	102400	72791980	5010	5010	5010	5010	0
660	20250123	102300	72791980	5010	5010	5010	5010	0
661	20250123	102200	72791980	5010	5010	5010	5010	0
662	20250123	102100	72791980	5010	5010	5010	5010	0
663	20250123	102000	72791980	5010	5010	5010	5010	1
664	20250123	101900	72786970	5070	5070	5070	5070	0
665	20250123	101800	72786970	5070	5070	5070	5070	1
666	20250123	101700	72781900	5070	5070	5070	5070	0
667	20250123	101600	72781900	5070	5070	5070	5070	0
668	20250123	101500	72781900	5070	5070	5070	5070	0
669	20250123	101400	72781900	5070	5070	5070	5070	0
670	20250123	101300	72781900	5070	5070	5070	5070	0
671	20250123	101200	72781900	5070	5070	5070	5070	0
672	20250123	101100	72781900	5070	5070	5070	5070	0
673	20250123	101000	72781900	5070	5070	5070	5070	0
674	20250123	100900	72781900	5070	5070	5070	5070	0
675	20250123	100800	72781900	5070	5070	5070	5070	0
676	20250123	100700	72781900	5070	5070	5070	5070	0
677	20250123	100600	72781900	5070	5070	5070	5070	0
678	20250123	100500	72781900	5070	5070	5070	5070	0
679	20250123	100400	72781900	5070	5070	5070	5070	0
680	20250123	100300	72781900	5070	5070	5070	5070	0
681	20250123	100200	72781900	5070	5070	5070	5070	10
682	20250123	100100	72731200	5110	5110	5110	5110	0
683	20250123	100000	72731200	5110	5110	5110	5110	0
684	20250123	095900	72731200	5110	5110	5110	5110	0
685	20250123	095800	72731200	5110	5110	5110	5110	0
686	20250123	095700	72731200	5110	4995	5110	4995	1500
687	20250123	095600	65135150	4995	4995	4995	4995	0
688	20250123	095500	65135150	4995	4995	4995	4995	2
689	20250123	095400	65125160	4995	4995	4995	4995	5
690	20250123	095300	65100185	4995	5010	5010	4995	3155
691	20250123	095200	49308320	5020	5020	5020	5020	434
692	20250123	095100	47129640	5040	5030	5040	5030	124
693	20250123	095000	46505900	5050	5040	5050	5040	13
694	20250123	094900	46440360	5060	5060	5060	5060	0
695	20250123	094800	46440360	5060	5060	5060	5060	0
696	20250123	094700	46440360	5060	5060	5060	5060	0
697	20250123	094600	46440360	5060	5060	5060	5060	0
698	20250123	094500	46440360	5060	5060	5060	5060	0
699	20250123	094400	46440360	5060	5060	5060	5060	0
700	20250123	094300	46440360	5060	5060	5060	5060	5
701	20250123	094200	46415060	5060	5060	5060	5060	0
702	20250123	094100	46415060	5060	5050	5060	5050	3
703	20250123	094000	46399900	5060	5060	5060	5060	0
704	20250123	093900	46399900	5060	5060	5060	5060	0
705	20250123	093800	46399900	5060	5060	5060	5060	0
706	20250123	093700	46399900	5060	5060	5060	5060	0
707	20250123	093600	46399900	5060	5060	5060	5060	0
708	20250123	093500	46399900	5060	5060	5060	5060	0
709	20250123	093400	46399900	5060	5060	5060	5060	0
710	20250123	093300	46399900	5060	5060	5060	5060	0
711	20250123	093200	46399900	5060	5060	5060	5060	0
712	20250123	093100	46399900	5060	5060	5060	5060	0
713	20250123	093000	46399900	5060	5060	5060	5060	0
714	20250123	092900	46399900	5060	5060	5060	5060	5
715	20250123	092800	46374600	5060	5060	5060	5060	2
716	20250123	092700	46364480	5050	5050	5050	5050	0
717	20250123	092600	46364480	5050	5050	5050	5050	0
718	20250123	092500	46364480	5050	5050	5050	5040	184
719	20250123	092400	45436710	5070	5070	5070	5070	0
720	20250123	092300	45436710	5070	5070	5070	5070	0
721	20250123	092200	45436710	5070	5070	5070	5070	0
722	20250123	092100	45436710	5070	5070	5070	5070	3
723	20250123	092000	45421500	5090	5090	5090	5090	0
724	20250123	091900	45421500	5090	5090	5090	5090	0
725	20250123	091800	45421500	5090	5090	5090	5090	0
726	20250123	091700	45421500	5090	5050	5090	5050	7
727	20250123	091600	45386070	5050	5050	5050	5030	398
728	20250123	091500	43380250	5070	5070	5070	5070	0
729	20250123	091400	43380250	5070	5070	5070	5070	0
730	20250123	091300	43380250	5070	5070	5070	5070	0
731	20250123	091200	43380250	5070	5070	5070	5070	0
732	20250123	091100	43380250	5070	5070	5070	5070	0
733	20250123	091000	43380250	5070	5070	5070	5070	0
734	20250123	090900	43380250	5070	5070	5070	5070	0
735	20250123	090800	43380250	5070	5040	5070	5040	3
736	20250123	090700	43365070	5070	5070	5070	5070	0
737	20250123	090600	43365070	5070	5070	5070	5070	0
738	20250123	090500	43365070	5070	5050	5070	5040	304
739	20250123	090400	41829800	5050	5040	5050	5040	278
740	20250123	090300	40428470	5040	5050	5050	5040	298
741	20250123	090200	38926530	5040	5060	5060	5040	299
742	20250123	090100	37416340	5080	5080	5080	5080	40
743	20250123	090000	37213140	5100	5050	5110	5050	7367