KissMeData/206950/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	204000	2347990	2770	2770	2770	2770	1
3	20250117	203900	2347990	2770	2770	2770	2770	0
4	20250117	203800	2347990	2770	2770	2770	2770	0
5	20250117	203700	2347990	2770	2770	2770	2770	0
6	20250117	203600	2347990	2770	2770	2770	2770	0
7	20250117	203500	2347990	2770	2770	2770	2770	0
8	20250117	203400	2347990	2770	2770	2770	2770	0
9	20250117	203300	2347990	2770	2770	2770	2770	0
10	20250117	203200	2347990	2770	2770	2770	2770	0
11	20250117	203100	2347990	2770	2770	2770	2770	0
12	20250117	203000	2347990	2770	2770	2770	2770	0
13	20250117	202900	2347990	2770	2770	2770	2770	0
14	20250117	202800	2347990	2770	2770	2770	2770	0
15	20250117	202700	2347990	2770	2770	2770	2770	0
16	20250117	202600	2347990	2770	2770	2770	2770	0
17	20250117	202500	2347990	2770	2770	2770	2770	0
18	20250117	202400	2347990	2770	2770	2770	2770	0
19	20250117	202300	2347990	2770	2770	2770	2770	0
20	20250117	202200	2347990	2770	2770	2770	2770	0
21	20250117	202100	2347990	2770	2770	2770	2770	0
22	20250117	202000	2347990	2770	2770	2770	2770	0
23	20250117	201900	2347990	2770	2770	2770	2770	0
24	20250117	201800	2347990	2770	2770	2770	2770	0
25	20250117	201700	2347990	2770	2770	2770	2770	0
26	20250117	201600	2347990	2770	2770	2770	2770	0
27	20250117	201500	2347990	2770	2770	2770	2770	0
28	20250117	201400	2347990	2770	2770	2770	2770	0
29	20250117	201300	2347990	2770	2770	2770	2770	0
30	20250117	201200	2347990	2770	2770	2770	2770	0
31	20250117	201100	2347990	2770	2770	2770	2770	0
32	20250117	201000	2347990	2770	2770	2770	2770	1
33	20250117	200900	2347990	2770	2770	2770	2770	0
34	20250117	200800	2347990	2770	2770	2770	2770	0
35	20250117	200700	2347990	2770	2770	2770	2770	0
36	20250117	200600	2347990	2770	2770	2770	2770	0
37	20250117	200500	2347990	2770	2770	2770	2770	0
38	20250117	200400	2347990	2770	2770	2770	2770	0
39	20250117	200300	2347990	2770	2770	2770	2770	0
40	20250117	200200	2347990	2770	2770	2770	2770	0
41	20250117	200100	2347990	2770	2770	2770	2770	0
42	20250117	200000	2347990	2770	2770	2770	2770	0
43	20250117	195900	2347990	2770	2770	2770	2770	0
44	20250117	195800	2347990	2770	2770	2770	2770	0
45	20250117	195700	2347990	2770	2770	2770	2770	0
46	20250117	195600	2347990	2770	2770	2770	2770	0
47	20250117	195500	2347990	2770	2770	2770	2770	0
48	20250117	195400	2347990	2770	2770	2770	2770	0
49	20250117	195300	2347990	2770	2770	2770	2770	0
50	20250117	195200	2347990	2770	2770	2770	2770	0
51	20250117	195100	2347990	2770	2770	2770	2770	0
52	20250117	195000	2347990	2770	2770	2770	2770	0
53	20250117	194900	2347990	2770	2770	2770	2770	0
54	20250117	194800	2347990	2770	2770	2770	2770	0
55	20250117	194700	2347990	2770	2770	2770	2770	0
56	20250117	194600	2347990	2770	2770	2770	2770	0
57	20250117	194500	2347990	2770	2770	2770	2770	0
58	20250117	194400	2347990	2770	2770	2770	2770	0
59	20250117	194300	2347990	2770	2770	2770	2770	0
60	20250117	194200	2347990	2770	2770	2770	2770	0
61	20250117	194100	2347990	2770	2770	2770	2770	0
62	20250117	194000	2347990	2770	2770	2770	2770	1
63	20250117	193900	2347990	2770	2770	2770	2770	0
64	20250117	193800	2347990	2770	2770	2770	2770	0
65	20250117	193700	2347990	2770	2770	2770	2770	0
66	20250117	193600	2347990	2770	2770	2770	2770	0
67	20250117	193500	2347990	2770	2770	2770	2770	0
68	20250117	193400	2347990	2770	2770	2770	2770	0
69	20250117	193300	2347990	2770	2770	2770	2770	0
70	20250117	193200	2347990	2770	2770	2770	2770	0
71	20250117	193100	2347990	2770	2770	2770	2770	0
72	20250117	193000	2347990	2770	2770	2770	2770	0
73	20250117	192900	2347990	2770	2770	2770	2770	0
74	20250117	192800	2347990	2770	2770	2770	2770	0
75	20250117	192700	2347990	2770	2770	2770	2770	0
76	20250117	192600	2347990	2770	2770	2770	2770	0
77	20250117	192500	2347990	2770	2770	2770	2770	0
78	20250117	192400	2347990	2770	2770	2770	2770	0
79	20250117	192300	2347990	2770	2770	2770	2770	0
80	20250117	192200	2347990	2770	2770	2770	2770	0
81	20250117	192100	2347990	2770	2770	2770	2770	0
82	20250117	192000	2347990	2770	2770	2770	2770	0
83	20250117	191900	2347990	2770	2770	2770	2770	0
84	20250117	191800	2347990	2770	2770	2770	2770	0
85	20250117	191700	2347990	2770	2770	2770	2770	0
86	20250117	191600	2347990	2770	2770	2770	2770	0
87	20250117	191500	2347990	2770	2770	2770	2770	0
88	20250117	191400	2347990	2770	2770	2770	2770	0
89	20250117	191300	2347990	2770	2770	2770	2770	0
90	20250117	191200	2347990	2770	2770	2770	2770	0
91	20250117	191100	2347990	2770	2770	2770	2770	0
92	20250117	191000	2347990	2770	2770	2770	2770	1
93	20250117	190900	2347990	2770	2770	2770	2770	0
94	20250117	190800	2347990	2770	2770	2770	2770	0
95	20250117	190700	2347990	2770	2770	2770	2770	0
96	20250117	190600	2347990	2770	2770	2770	2770	0
97	20250117	190500	2347990	2770	2770	2770	2770	0
98	20250117	190400	2347990	2770	2770	2770	2770	0
99	20250117	190300	2347990	2770	2770	2770	2770	0
100	20250117	190200	2347990	2770	2770	2770	2770	0
101	20250117	190100	2347990	2770	2770	2770	2770	0
102	20250117	190000	2347990	2770	2770	2770	2770	0
103	20250117	185900	2347990	2770	2770	2770	2770	0
104	20250117	185800	2347990	2770	2770	2770	2770	0
105	20250117	185700	2347990	2770	2770	2770	2770	0
106	20250117	185600	2347990	2770	2770	2770	2770	0
107	20250117	185500	2347990	2770	2770	2770	2770	0
108	20250117	185400	2347990	2770	2770	2770	2770	0
109	20250117	185300	2347990	2770	2770	2770	2770	0
110	20250117	185200	2347990	2770	2770	2770	2770	0
111	20250117	185100	2347990	2770	2770	2770	2770	0
112	20250117	185000	2347990	2770	2770	2770	2770	0
113	20250117	184900	2347990	2770	2770	2770	2770	0
114	20250117	184800	2347990	2770	2770	2770	2770	0
115	20250117	184700	2347990	2770	2770	2770	2770	0
116	20250117	184600	2347990	2770	2770	2770	2770	0
117	20250117	184500	2347990	2770	2770	2770	2770	0
118	20250117	184400	2347990	2770	2770	2770	2770	0
119	20250117	184300	2347990	2770	2770	2770	2770	0
120	20250117	184200	2347990	2770	2770	2770	2770	0
121	20250117	184100	2347990	2770	2770	2770	2770	0
122	20250117	184000	2347990	2770	2770	2770	2770	1
123	20250117	183900	2347990	2770	2770	2770	2770	0
124	20250117	183800	2347990	2770	2770	2770	2770	0
125	20250117	183700	2347990	2770	2770	2770	2770	0
126	20250117	183600	2347990	2770	2770	2770	2770	0
127	20250117	183500	2347990	2770	2770	2770	2770	0
128	20250117	183400	2347990	2770	2770	2770	2770	0
129	20250117	183300	2347990	2770	2770	2770	2770	0
130	20250117	183200	2347990	2770	2770	2770	2770	0
131	20250117	183100	2347990	2770	2770	2770	2770	0
132	20250117	183000	2347990	2770	2770	2770	2770	0
133	20250117	182900	2347990	2770	2770	2770	2770	0
134	20250117	182800	2347990	2770	2770	2770	2770	0
135	20250117	182700	2347990	2770	2770	2770	2770	0
136	20250117	182600	2347990	2770	2770	2770	2770	0
137	20250117	182500	2347990	2770	2770	2770	2770	0
138	20250117	182400	2347990	2770	2770	2770	2770	0
139	20250117	182300	2347990	2770	2770	2770	2770	0
140	20250117	182200	2347990	2770	2770	2770	2770	0
141	20250117	182100	2347990	2770	2770	2770	2770	0
142	20250117	182000	2347990	2770	2770	2770	2770	0
143	20250117	181900	2347990	2770	2770	2770	2770	0
144	20250117	181800	2347990	2770	2770	2770	2770	0
145	20250117	181700	2347990	2770	2770	2770	2770	0
146	20250117	181600	2347990	2770	2770	2770	2770	0
147	20250117	181500	2347990	2770	2770	2770	2770	0
148	20250117	181400	2347990	2770	2770	2770	2770	0
149	20250117	181300	2347990	2770	2770	2770	2770	0
150	20250117	181200	2347990	2770	2770	2770	2770	0
151	20250117	181100	2347990	2770	2770	2770	2770	0
152	20250117	181000	2347990	2770	2770	2770	2770	1
153	20250117	180900	2347990	2770	2770	2770	2770	0
154	20250117	180800	2347990	2770	2770	2770	2770	0
155	20250117	180700	2347990	2770	2770	2770	2770	0
156	20250117	180600	2347990	2770	2770	2770	2770	0
157	20250117	180500	2347990	2770	2770	2770	2770	0
158	20250117	180400	2347990	2770	2770	2770	2770	0
159	20250117	180300	2347990	2770	2770	2770	2770	0
160	20250117	180200	2347990	2770	2770	2770	2770	0
161	20250117	180100	2347990	2770	2770	2770	2770	0
162	20250117	180000	2347990	2770	2770	2770	2770	0
163	20250117	175900	2347990	2770	2770	2770	2770	0
164	20250117	175800	2347990	2770	2770	2770	2770	0
165	20250117	175700	2347990	2770	2770	2770	2770	0
166	20250117	175600	2347990	2770	2770	2770	2770	0
167	20250117	175500	2347990	2770	2770	2770	2770	0
168	20250117	175400	2347990	2770	2770	2770	2770	0
169	20250117	175300	2347990	2770	2770	2770	2770	0
170	20250117	175200	2347990	2770	2770	2770	2770	0
171	20250117	175100	2347990	2770	2770	2770	2770	0
172	20250117	175000	2347990	2770	2770	2770	2770	0
173	20250117	174900	2347990	2770	2770	2770	2770	0
174	20250117	174800	2347990	2770	2770	2770	2770	0
175	20250117	174700	2347990	2770	2770	2770	2770	0
176	20250117	174600	2347990	2770	2770	2770	2770	0
177	20250117	174500	2347990	2770	2770	2770	2770	0
178	20250117	174400	2347990	2770	2770	2770	2770	0
179	20250117	174300	2347990	2770	2770	2770	2770	0
180	20250117	174200	2347990	2770	2770	2770	2770	0
181	20250117	174100	2347990	2770	2770	2770	2770	0
182	20250117	174000	2347990	2770	2770	2770	2770	1
183	20250117	173900	2347990	2770	2770	2770	2770	0
184	20250117	173800	2347990	2770	2770	2770	2770	0
185	20250117	173700	2347990	2770	2770	2770	2770	0
186	20250117	173600	2347990	2770	2770	2770	2770	0
187	20250117	173500	2347990	2770	2770	2770	2770	0
188	20250117	173400	2347990	2770	2770	2770	2770	0
189	20250117	173300	2347990	2770	2770	2770	2770	0
190	20250117	173200	2347990	2770	2770	2770	2770	0
191	20250117	173100	2347990	2770	2770	2770	2770	0
192	20250117	173000	2347990	2770	2770	2770	2770	0
193	20250117	172900	2347990	2770	2770	2770	2770	0
194	20250117	172800	2347990	2770	2770	2770	2770	0
195	20250117	172700	2347990	2770	2770	2770	2770	0
196	20250117	172600	2347990	2770	2770	2770	2770	0
197	20250117	172500	2347990	2770	2770	2770	2770	0
198	20250117	172400	2347990	2770	2770	2770	2770	0
199	20250117	172300	2347990	2770	2770	2770	2770	0
200	20250117	172200	2347990	2770	2770	2770	2770	0
201	20250117	172100	2347990	2770	2770	2770	2770	0
202	20250117	172000	2347990	2770	2770	2770	2770	0
203	20250117	171900	2347990	2770	2770	2770	2770	0
204	20250117	171800	2347990	2770	2770	2770	2770	0
205	20250117	171700	2347990	2770	2770	2770	2770	0
206	20250117	171600	2347990	2770	2770	2770	2770	0
207	20250117	171500	2347990	2770	2770	2770	2770	0
208	20250117	171400	2347990	2770	2770	2770	2770	0
209	20250117	171300	2347990	2770	2770	2770	2770	0
210	20250117	171200	2347990	2770	2770	2770	2770	0
211	20250117	171100	2347990	2770	2770	2770	2770	0
212	20250117	171000	2347990	2770	2770	2770	2770	1
213	20250117	170900	2347990	2770	2770	2770	2770	0
214	20250117	170800	2347990	2770	2770	2770	2770	0
215	20250117	170700	2347990	2770	2770	2770	2770	0
216	20250117	170600	2347990	2770	2770	2770	2770	0
217	20250117	170500	2347990	2770	2770	2770	2770	0
218	20250117	170400	2347990	2770	2770	2770	2770	0
219	20250117	170300	2347990	2770	2770	2770	2770	0
220	20250117	170200	2347990	2770	2770	2770	2770	0
221	20250117	170100	2347990	2770	2770	2770	2770	0
222	20250117	170000	2347990	2770	2770	2770	2770	0
223	20250117	165900	2347990	2770	2770	2770	2770	0
224	20250117	165800	2347990	2770	2770	2770	2770	0
225	20250117	165700	2347990	2770	2770	2770	2770	0
226	20250117	165600	2347990	2770	2770	2770	2770	0
227	20250117	165500	2347990	2770	2770	2770	2770	0
228	20250117	165400	2347990	2770	2770	2770	2770	0
229	20250117	165300	2347990	2770	2770	2770	2770	0
230	20250117	165200	2347990	2770	2770	2770	2770	0
231	20250117	165100	2347990	2770	2770	2770	2770	0
232	20250117	165000	2347990	2770	2770	2770	2770	0
233	20250117	164900	2347990	2770	2770	2770	2770	0
234	20250117	164800	2347990	2770	2770	2770	2770	0
235	20250117	164700	2347990	2770	2770	2770	2770	0
236	20250117	164600	2347990	2770	2770	2770	2770	0
237	20250117	164500	2347990	2770	2770	2770	2770	0
238	20250117	164400	2347990	2770	2770	2770	2770	0
239	20250117	164300	2347990	2770	2770	2770	2770	0
240	20250117	164200	2347990	2770	2770	2770	2770	0
241	20250117	164100	2347990	2770	2770	2770	2770	0
242	20250117	164000	2347990	2770	2770	2770	2770	1
243	20250117	163900	2347990	2770	2770	2770	2770	0
244	20250117	163800	2347990	2770	2770	2770	2770	0
245	20250117	163700	2347990	2770	2770	2770	2770	0
246	20250117	163600	2347990	2770	2770	2770	2770	0
247	20250117	163500	2347990	2770	2770	2770	2770	0
248	20250117	163400	2347990	2770	2770	2770	2770	0
249	20250117	163300	2347990	2770	2770	2770	2770	0
250	20250117	163200	2347990	2770	2770	2770	2770	0
251	20250117	163100	2347990	2770	2770	2770	2770	0
252	20250117	163000	2347990	2770	2770	2770	2770	0
253	20250117	162900	2347990	2770	2770	2770	2770	0
254	20250117	162800	2347990	2770	2770	2770	2770	0
255	20250117	162700	2347990	2770	2770	2770	2770	0
256	20250117	162600	2347990	2770	2770	2770	2770	0
257	20250117	162500	2347990	2770	2770	2770	2770	0
258	20250117	162400	2347990	2770	2770	2770	2770	0
259	20250117	162300	2347990	2770	2770	2770	2770	0
260	20250117	162200	2347990	2770	2770	2770	2770	0
261	20250117	162100	2347990	2770	2770	2770	2770	0
262	20250117	162000	2347990	2770	2770	2770	2770	0
263	20250117	161900	2347990	2770	2770	2770	2770	0
264	20250117	161800	2347990	2770	2770	2770	2770	0
265	20250117	161700	2347990	2770	2770	2770	2770	0
266	20250117	161600	2347990	2770	2770	2770	2770	0
267	20250117	161500	2347990	2770	2770	2770	2770	0
268	20250117	161400	2347990	2770	2770	2770	2770	0
269	20250117	161300	2347990	2770	2770	2770	2770	0
270	20250117	161200	2347990	2770	2770	2770	2770	0
271	20250117	161100	2347990	2770	2770	2770	2770	0
272	20250117	161000	2347990	2770	2770	2770	2770	1
273	20250117	160900	2347990	2770	2770	2770	2770	0
274	20250117	160800	2347990	2770	2770	2770	2770	0
275	20250117	160700	2347990	2770	2770	2770	2770	0
276	20250117	160600	2347990	2770	2770	2770	2770	0
277	20250117	160500	2347990	2770	2770	2770	2770	0
278	20250117	160400	2347990	2770	2770	2770	2770	0
279	20250117	160300	2347990	2770	2770	2770	2770	0
280	20250117	160200	2347990	2770	2770	2770	2770	0
281	20250117	160100	2347990	2770	2770	2770	2770	0
282	20250117	160000	2347990	2770	2770	2770	2770	0
283	20250117	155900	2347990	2770	2770	2770	2770	0
284	20250117	155800	2347990	2770	2770	2770	2770	0
285	20250117	155700	2347990	2770	2770	2770	2770	0
286	20250117	155600	2347990	2770	2770	2770	2770	0
287	20250117	155500	2347990	2770	2770	2770	2770	0
288	20250117	155400	2347990	2770	2770	2770	2770	0
289	20250117	155300	2347990	2770	2770	2770	2770	0
290	20250117	155200	2347990	2770	2770	2770	2770	0
291	20250117	155100	2347990	2770	2770	2770	2770	0
292	20250117	155000	2347990	2770	2770	2770	2770	0
293	20250117	154900	2347990	2770	2770	2770	2770	0
294	20250117	154800	2347990	2770	2770	2770	2770	0
295	20250117	154700	2347990	2770	2770	2770	2770	0
296	20250117	154600	2347990	2770	2770	2770	2770	0
297	20250117	154500	2347990	2770	2770	2770	2770	0
298	20250117	154400	2347990	2770	2770	2770	2770	0
299	20250117	154300	2347990	2770	2770	2770	2770	0
300	20250117	154200	2347990	2770	2770	2770	2770	0
301	20250117	154100	2347990	2770	2770	2770	2770	0
302	20250117	154000	2347990	2770	2770	2770	2770	1
303	20250117	153900	2347990	2770	2770	2770	2770	0
304	20250117	153800	2347990	2770	2770	2770	2770	0
305	20250117	153700	2347990	2770	2770	2770	2770	0
306	20250117	153600	2347990	2770	2770	2770	2770	0
307	20250117	153500	2347990	2770	2770	2770	2770	0
308	20250117	153400	2347990	2770	2770	2770	2770	0
309	20250117	153300	2347990	2770	2770	2770	2770	0
310	20250117	153200	2347990	2770	2770	2770	2770	0
311	20250117	153100	2347990	2770	2770	2770	2770	0
312	20250117	153000	2347990	2770	2770	2770	2770	0
313	20250117	152900	2347990	2770	2770	2770	2770	0
314	20250117	152800	2347990	2770	2770	2770	2770	0
315	20250117	152700	2347990	2770	2770	2770	2770	0
316	20250117	152600	2347990	2770	2770	2770	2770	0
317	20250117	152500	2347990	2770	2770	2770	2770	0
318	20250117	152400	2347990	2770	2770	2770	2770	0
319	20250117	152300	2347990	2770	2770	2770	2770	0
320	20250117	152200	2347990	2770	2770	2770	2770	0
321	20250117	152100	2347990	2770	2770	2770	2770	0
322	20250117	152000	2347990	2770	2770	2770	2770	0
323	20250117	151900	2347990	2770	2770	2770	2770	0
324	20250117	151800	2347990	2770	2770	2770	2770	0
325	20250117	151700	2347990	2770	2770	2770	2770	0
326	20250117	151600	2347990	2770	2770	2770	2770	0
327	20250117	151500	2347990	2770	2770	2770	2770	0
328	20250117	151400	2347990	2770	2770	2770	2770	0
329	20250117	151300	2347990	2770	2770	2770	2770	0
330	20250117	151200	2347990	2770	2770	2770	2770	0
331	20250117	151100	2347990	2770	2770	2770	2770	0
332	20250117	151000	2347990	2770	2770	2770	2770	0
333	20250117	150900	2347990	2770	2770	2770	2770	0
334	20250117	150800	2347990	2770	2770	2770	2770	0
335	20250117	150700	2347990	2770	2770	2770	2770	0
336	20250117	150600	2347990	2770	2770	2770	2770	0
337	20250117	150500	2347990	2770	2770	2770	2770	0
338	20250117	150400	2347990	2770	2770	2770	2770	0
339	20250117	150300	2347990	2770	2770	2770	2770	0
340	20250117	150200	2347990	2770	2770	2770	2770	0
341	20250117	150100	2347990	2770	2770	2770	2770	0
342	20250117	150000	2347990	2770	2770	2770	2770	0
343	20250117	145900	2347990	2770	2770	2770	2770	0
344	20250117	145800	2347990	2770	2770	2770	2770	0
345	20250117	145700	2347990	2770	2770	2770	2770	0
346	20250117	145600	2347990	2770	2770	2770	2770	0
347	20250117	145500	2347990	2770	2770	2770	2770	0
348	20250117	145400	2347990	2770	2770	2770	2770	0
349	20250117	145300	2347990	2770	2770	2770	2770	0
350	20250117	145200	2347990	2770	2770	2770	2770	0
351	20250117	145100	2347990	2770	2770	2770	2770	0
352	20250117	145000	2347990	2770	2770	2770	2770	0
353	20250117	144900	2347990	2770	2770	2770	2770	0
354	20250117	144800	2347990	2770	2770	2770	2770	0
355	20250117	144700	2347990	2770	2770	2770	2770	0
356	20250117	144600	2347990	2770	2770	2770	2770	0
357	20250117	144500	2347990	2770	2770	2770	2770	0
358	20250117	144400	2347990	2770	2770	2770	2770	0
359	20250117	144300	2347990	2770	2770	2770	2770	0
360	20250117	144200	2347990	2770	2770	2770	2770	0
361	20250117	144100	2347990	2770	2770	2770	2770	0
362	20250117	144000	2347990	2770	2770	2770	2770	0
363	20250117	143900	2347990	2770	2770	2770	2770	0
364	20250117	143800	2347990	2770	2770	2770	2770	0
365	20250117	143700	2347990	2770	2770	2770	2770	0
366	20250117	143600	2347990	2770	2770	2770	2770	0
367	20250117	143500	2347990	2770	2770	2770	2770	0
368	20250117	143400	2347990	2770	2770	2770	2770	0
369	20250117	143300	2347990	2770	2770	2770	2770	0
370	20250117	143200	2347990	2770	2770	2770	2770	0
371	20250117	143100	2347990	2770	2770	2770	2770	0
372	20250117	143000	2347990	2770	2770	2770	2770	0
373	20250117	142900	2347990	2770	2770	2770	2770	0
374	20250117	142800	2347990	2770	2770	2770	2770	0
375	20250117	142700	2347990	2770	2770	2770	2770	0
376	20250117	142600	2347990	2770	2770	2770	2770	0
377	20250117	142500	2347990	2770	2770	2770	2770	0
378	20250117	142400	2347990	2770	2770	2770	2770	0
379	20250117	142300	2347990	2770	2770	2770	2770	0
380	20250117	142200	2347990	2770	2770	2770	2770	0
381	20250117	142100	2347990	2770	2770	2770	2770	0
382	20250117	142000	2347990	2770	2770	2770	2770	0
383	20250117	141900	2347990	2770	2770	2770	2770	0
384	20250117	141800	2347990	2770	2770	2770	2770	0
385	20250117	141700	2347990	2770	2770	2770	2770	0
386	20250117	141600	2347990	2770	2770	2770	2770	0
387	20250117	141500	2347990	2770	2770	2770	2770	0
388	20250117	141400	2347990	2770	2770	2770	2770	0
389	20250117	141300	2347990	2770	2770	2770	2770	0
390	20250117	141200	2347990	2770	2770	2770	2770	0
391	20250117	141100	2347990	2770	2770	2770	2770	0
392	20250117	141000	2347990	2770	2770	2770	2770	0
393	20250117	140900	2347990	2770	2770	2770	2770	0
394	20250117	140800	2347990	2770	2770	2770	2770	0
395	20250117	140700	2347990	2770	2770	2770	2770	0
396	20250117	140600	2347990	2770	2770	2770	2770	0
397	20250117	140500	2347990	2770	2770	2770	2770	0
398	20250117	140400	2347990	2770	2770	2770	2770	0
399	20250117	140300	2347990	2770	2770	2770	2770	0
400	20250117	140200	2347990	2770	2770	2770	2770	0
401	20250117	140100	2347990	2770	2770	2770	2770	0
402	20250117	140000	2347990	2770	2770	2770	2770	0
403	20250117	135900	2347990	2770	2770	2770	2770	0
404	20250117	135800	2347990	2770	2770	2770	2770	0
405	20250117	135700	2347990	2770	2770	2770	2770	0
406	20250117	135600	2347990	2770	2770	2770	2770	0
407	20250117	135500	2347990	2770	2770	2770	2770	0
408	20250117	135400	2347990	2770	2770	2770	2770	0
409	20250117	135300	2347990	2770	2770	2770	2770	0
410	20250117	135200	2347990	2770	2770	2770	2770	0
411	20250117	135100	2347990	2770	2770	2770	2770	0
412	20250117	135000	2347990	2770	2770	2770	2770	0
413	20250117	134900	2347990	2770	2770	2770	2770	0
414	20250117	134800	2347990	2770	2770	2770	2770	0
415	20250117	134700	2347990	2770	2770	2770	2770	0
416	20250117	134600	2347990	2770	2770	2770	2770	0
417	20250117	134500	2347990	2770	2770	2770	2770	0
418	20250117	134400	2347990	2770	2770	2770	2770	0
419	20250117	134300	2347990	2770	2770	2770	2770	0
420	20250117	134200	2347990	2770	2770	2770	2770	0
421	20250117	134100	2347990	2770	2770	2770	2770	0
422	20250117	134000	2347990	2770	2770	2770	2770	0
423	20250117	133900	2347990	2770	2770	2770	2770	0
424	20250117	133800	2347990	2770	2770	2770	2770	0
425	20250117	133700	2347990	2770	2770	2770	2770	0
426	20250117	133600	2347990	2770	2770	2770	2770	0
427	20250117	133500	2347990	2770	2770	2770	2770	0
428	20250117	133400	2347990	2770	2770	2770	2770	0
429	20250117	133300	2347990	2770	2770	2770	2770	0
430	20250117	133200	2347990	2770	2770	2770	2770	0
431	20250117	133100	2347990	2770	2770	2770	2770	0
432	20250117	133000	2347990	2770	2770	2770	2770	0
433	20250117	132900	2347990	2770	2770	2770	2770	0
434	20250117	132800	2347990	2770	2770	2770	2770	0
435	20250117	132700	2347990	2770	2770	2770	2770	0
436	20250117	132600	2347990	2770	2770	2770	2770	0
437	20250117	132500	2347990	2770	2770	2770	2770	0
438	20250117	132400	2347990	2770	2770	2770	2770	0
439	20250117	132300	2347990	2770	2770	2770	2770	0
440	20250117	132200	2347990	2770	2770	2770	2770	0
441	20250117	132100	2347990	2770	2770	2770	2770	1
442	20250117	132000	2345220	2770	2770	2770	2770	45
443	20250117	131900	2220570	2500	2500	2500	2500	200
444	20250117	131800	1720570	2500	2475	2500	2475	654
445	20250117	131700	86690	2500	2500	2500	2500	0
446	20250117	131600	86690	2500	2500	2500	2500	0
447	20250117	131500	86690	2500	2500	2500	2500	0
448	20250117	131400	86690	2500	2500	2500	2500	0
449	20250117	131300	86690	2500	2500	2500	2500	0
450	20250117	131200	86690	2500	2500	2500	2500	0
451	20250117	131100	86690	2500	2500	2500	2500	0
452	20250117	131000	86690	2500	2500	2500	2500	0
453	20250117	130900	86690	2500	2500	2500	2500	0
454	20250117	130800	86690	2500	2500	2500	2500	0
455	20250117	130700	86690	2500	2500	2500	2500	0
456	20250117	130600	86690	2500	2500	2500	2500	0
457	20250117	130500	86690	2500	2500	2500	2500	0
458	20250117	130400	86690	2500	2500	2500	2500	0
459	20250117	130300	86690	2500	2500	2500	2500	0
460	20250117	130200	86690	2500	2500	2500	2500	0
461	20250117	130100	86690	2500	2500	2500	2500	0
462	20250117	130000	86690	2500	2500	2500	2500	0
463	20250117	125900	86690	2500	2500	2500	2500	0
464	20250117	125800	86690	2500	2500	2500	2500	0
465	20250117	125700	86690	2500	2500	2500	2500	0
466	20250117	125600	86690	2500	2500	2500	2500	0
467	20250117	125500	86690	2500	2500	2500	2500	0
468	20250117	125400	86690	2500	2500	2500	2500	0
469	20250117	125300	86690	2500	2500	2500	2500	0
470	20250117	125200	86690	2500	2500	2500	2500	0
471	20250117	125100	86690	2500	2500	2500	2500	0
472	20250117	125000	86690	2500	2500	2500	2500	0
473	20250117	124900	86690	2500	2500	2500	2500	0
474	20250117	124800	86690	2500	2500	2500	2500	0
475	20250117	124700	86690	2500	2500	2500	2500	0
476	20250117	124600	86690	2500	2500	2500	2500	0
477	20250117	124500	86690	2500	2500	2500	2500	0
478	20250117	124400	86690	2500	2500	2500	2500	0
479	20250117	124300	86690	2500	2500	2500	2500	0
480	20250117	124200	86690	2500	2500	2500	2500	0
481	20250117	124100	86690	2500	2500	2500	2500	0
482	20250117	124000	86690	2500	2500	2500	2500	0
483	20250117	123900	86690	2500	2500	2500	2500	0
484	20250117	123800	86690	2500	2500	2500	2500	0
485	20250117	123700	86690	2500	2500	2500	2500	0
486	20250117	123600	86690	2500	2500	2500	2500	0
487	20250117	123500	86690	2500	2500	2500	2500	0
488	20250117	123400	86690	2500	2500	2500	2500	0
489	20250117	123300	86690	2500	2500	2500	2500	0
490	20250117	123200	86690	2500	2500	2500	2500	0
491	20250117	123100	86690	2500	2500	2500	2500	0
492	20250117	123000	86690	2500	2500	2500	2500	0
493	20250117	122900	86690	2500	2500	2500	2500	0
494	20250117	122800	86690	2500	2500	2500	2500	0
495	20250117	122700	86690	2500	2500	2500	2500	0
496	20250117	122600	86690	2500	2500	2500	2500	0
497	20250117	122500	86690	2500	2500	2500	2500	0
498	20250117	122400	86690	2500	2500	2500	2500	0
499	20250117	122300	86690	2500	2500	2500	2500	0
500	20250117	122200	86690	2500	2500	2500	2500	0
501	20250117	122100	86690	2500	2500	2500	2500	0
502	20250117	122000	86690	2500	2500	2500	2500	0
503	20250117	121900	86690	2500	2500	2500	2500	0
504	20250117	121800	86690	2500	2500	2500	2500	0
505	20250117	121700	86690	2500	2500	2500	2500	0
506	20250117	121600	86690	2500	2500	2500	2500	0
507	20250117	121500	86690	2500	2500	2500	2500	0
508	20250117	121400	86690	2500	2500	2500	2500	0
509	20250117	121300	86690	2500	2500	2500	2500	0
510	20250117	121200	86690	2500	2500	2500	2500	0
511	20250117	121100	86690	2500	2500	2500	2500	0
512	20250117	121000	86690	2500	2500	2500	2500	0
513	20250117	120900	86690	2500	2500	2500	2500	0
514	20250117	120800	86690	2500	2500	2500	2500	0
515	20250117	120700	86690	2500	2500	2500	2500	0
516	20250117	120600	86690	2500	2500	2500	2500	0
517	20250117	120500	86690	2500	2500	2500	2500	0
518	20250117	120400	86690	2500	2500	2500	2500	0
519	20250117	120300	86690	2500	2500	2500	2500	0
520	20250117	120200	86690	2500	2500	2500	2500	0
521	20250117	120100	86690	2500	2500	2500	2500	0
522	20250117	120000	86690	2500	2500	2500	2500	0
523	20250117	115900	86690	2500	2500	2500	2500	0
524	20250117	115800	86690	2500	2500	2500	2500	0
525	20250117	115700	86690	2500	2500	2500	2500	0
526	20250117	115600	86690	2500	2500	2500	2500	0
527	20250117	115500	86690	2500	2500	2500	2500	0
528	20250117	115400	86690	2500	2500	2500	2500	0
529	20250117	115300	86690	2500	2500	2500	2500	0
530	20250117	115200	86690	2500	2500	2500	2500	0
531	20250117	115100	86690	2500	2500	2500	2500	0
532	20250117	115000	86690	2500	2500	2500	2500	0
533	20250117	114900	86690	2500	2500	2500	2500	0
534	20250117	114800	86690	2500	2500	2500	2500	0
535	20250117	114700	86690	2500	2500	2500	2500	0
536	20250117	114600	86690	2500	2500	2500	2500	0
537	20250117	114500	86690	2500	2500	2500	2500	0
538	20250117	114400	86690	2500	2500	2500	2500	0
539	20250117	114300	86690	2500	2500	2500	2500	0
540	20250117	114200	86690	2500	2500	2500	2500	0
541	20250117	114100	86690	2500	2500	2500	2500	0
542	20250117	114000	86690	2500	2500	2500	2500	0
543	20250117	113900	86690	2500	2500	2500	2500	0
544	20250117	113800	86690	2500	2500	2500	2500	0
545	20250117	113700	86690	2500	2500	2500	2500	0
546	20250117	113600	86690	2500	2500	2500	2500	0
547	20250117	113500	86690	2500	2500	2500	2500	0
548	20250117	113400	86690	2500	2500	2500	2500	0
549	20250117	113300	86690	2500	2500	2500	2500	0
550	20250117	113200	86690	2500	2500	2500	2500	0
551	20250117	113100	86690	2500	2500	2500	2500	0
552	20250117	113000	86690	2500	2500	2500	2500	0
553	20250117	112900	86690	2500	2500	2500	2500	0
554	20250117	112800	86690	2500	2500	2500	2500	0
555	20250117	112700	86690	2500	2500	2500	2500	0
556	20250117	112600	86690	2500	2500	2500	2500	0
557	20250117	112500	86690	2500	2500	2500	2500	0
558	20250117	112400	86690	2500	2500	2500	2500	0
559	20250117	112300	86690	2500	2500	2500	2500	0
560	20250117	112200	86690	2500	2500	2500	2500	0
561	20250117	112100	86690	2500	2500	2500	2500	0
562	20250117	112000	86690	2500	2500	2500	2500	0
563	20250117	111900	86690	2500	2500	2500	2500	0
564	20250117	111800	86690	2500	2500	2500	2500	0
565	20250117	111700	86690	2500	2500	2500	2500	0
566	20250117	111600	86690	2500	2500	2500	2500	0
567	20250117	111500	86690	2500	2500	2500	2500	0
568	20250117	111400	86690	2500	2500	2500	2500	0
569	20250117	111300	86690	2500	2500	2500	2500	0
570	20250117	111200	86690	2500	2500	2500	2500	0
571	20250117	111100	86690	2500	2500	2500	2500	0
572	20250117	111000	86690	2500	2500	2500	2500	0
573	20250117	110900	86690	2500	2500	2500	2500	0
574	20250117	110800	86690	2500	2500	2500	2500	0
575	20250117	110700	86690	2500	2500	2500	2500	0
576	20250117	110600	86690	2500	2500	2500	2500	0
577	20250117	110500	86690	2500	2500	2500	2500	0
578	20250117	110400	86690	2500	2500	2500	2500	0
579	20250117	110300	86690	2500	2500	2500	2500	0
580	20250117	110200	86690	2500	2500	2500	2500	0
581	20250117	110100	86690	2500	2500	2500	2500	0
582	20250117	110000	86690	2500	2500	2500	2500	0
583	20250117	105900	86690	2500	2495	2500	2495	10
584	20250117	105800	61735	2220	2220	2220	2220	0
585	20250117	105700	61735	2220	2220	2220	2220	0
586	20250117	105600	61735	2220	2220	2220	2220	0
587	20250117	105500	61735	2220	2220	2220	2220	0
588	20250117	105400	61735	2220	2220	2220	2220	0
589	20250117	105300	61735	2220	2220	2220	2220	0
590	20250117	105200	61735	2220	2220	2220	2220	0
591	20250117	105100	61735	2220	2220	2220	2220	0
592	20250117	105000	61735	2220	2220	2220	2220	0
593	20250117	104900	61735	2220	2220	2220	2220	0
594	20250117	104800	61735	2220	2220	2220	2220	0
595	20250117	104700	61735	2220	2220	2220	2220	0
596	20250117	104600	61735	2220	2225	2225	2220	2
597	20250117	104500	57290	2230	2250	2250	2230	5
598	20250117	104400	46090	2255	2255	2255	2255	0
599	20250117	104300	46090	2255	2255	2255	2255	2
600	20250117	104200	41580	2780	2780	2780	2780	0
601	20250117	104100	41580	2780	2780	2780	2780	0
602	20250117	104000	41580	2780	2780	2780	2780	0
603	20250117	103900	41580	2780	2780	2780	2780	0
604	20250117	103800	41580	2780	2780	2780	2780	0
605	20250117	103700	41580	2780	2780	2780	2780	0
606	20250117	103600	41580	2780	2780	2780	2780	0
607	20250117	103500	41580	2780	2780	2780	2780	0
608	20250117	103400	41580	2780	2780	2780	2780	0
609	20250117	103300	41580	2780	2780	2780	2780	0
610	20250117	103200	41580	2780	2780	2780	2780	0
611	20250117	103100	41580	2780	2780	2780	2780	0
612	20250117	103000	41580	2780	2780	2780	2780	0
613	20250117	102900	41580	2780	2780	2780	2780	0
614	20250117	102800	41580	2780	2780	2780	2780	0
615	20250117	102700	41580	2780	2780	2780	2780	0
616	20250117	102600	41580	2780	2780	2780	2780	0
617	20250117	102500	41580	2780	2780	2780	2780	0
618	20250117	102400	41580	2780	2780	2780	2780	0
619	20250117	102300	41580	2780	2780	2780	2780	0
620	20250117	102200	41580	2780	2780	2780	2780	0
621	20250117	102100	41580	2780	2780	2780	2780	0
622	20250117	102000	41580	2780	2780	2780	2780	0
623	20250117	101900	41580	2780	2775	2780	2775	10
624	20250117	101800	13820	2845	2845	2845	2845	0
625	20250117	101700	13820	2845	2845	2845	2845	0
626	20250117	101600	13820	2845	2845	2845	2845	0
627	20250117	101500	13820	2845	2845	2845	2845	0
628	20250117	101400	13820	2845	2845	2845	2845	0
629	20250117	101300	13820	2845	2845	2845	2845	0
630	20250117	101200	13820	2845	2845	2845	2845	0
631	20250117	101100	13820	2845	2845	2845	2845	0
632	20250117	101000	13820	2845	2845	2845	2845	0
633	20250117	100900	13820	2845	2845	2845	2845	0
634	20250117	100800	13820	2845	2845	2845	2845	0
635	20250117	100700	13820	2845	2845	2845	2845	0
636	20250117	100600	13820	2845	2845	2845	2845	0
637	20250117	100500	13820	2845	2845	2845	2845	0
638	20250117	100400	13820	2845	2845	2845	2845	0
639	20250117	100300	13820	2845	2845	2845	2845	0
640	20250117	100200	13820	2845	2845	2845	2845	0
641	20250117	100100	13820	2845	2845	2845	2845	0
642	20250117	100000	13820	2845	2845	2845	2845	0
643	20250117	095900	13820	2845	2845	2845	2845	0
644	20250117	095800	13820	2845	2845	2845	2845	0
645	20250117	095700	13820	2845	2845	2845	2845	0
646	20250117	095600	13820	2845	2845	2845	2845	0
647	20250117	095500	13820	2845	2845	2845	2845	0
648	20250117	095400	13820	2845	2845	2845	2845	0
649	20250117	095300	13820	2845	2845	2845	2845	0
650	20250117	095200	13820	2845	2845	2845	2845	0
651	20250117	095100	13820	2845	2845	2845	2845	0
652	20250117	095000	13820	2845	2845	2845	2845	0
653	20250117	094900	13820	2845	2845	2845	2845	0
654	20250117	094800	13820	2845	2845	2845	2845	0
655	20250117	094700	13820	2845	2845	2845	2845	0
656	20250117	094600	13820	2845	2845	2845	2845	0
657	20250117	094500	13820	2845	2845	2845	2845	0
658	20250117	094400	13820	2845	2845	2845	2845	0
659	20250117	094300	13820	2845	2845	2845	2845	0
660	20250117	094200	13820	2845	2845	2845	2845	0
661	20250117	094100	13820	2845	2845	2845	2845	0
662	20250117	094000	13820	2845	2845	2845	2845	0
663	20250117	093900	13820	2845	2845	2845	2845	0
664	20250117	093800	13820	2845	2845	2845	2845	0
665	20250117	093700	13820	2845	2845	2845	2845	0
666	20250117	093600	13820	2845	2845	2845	2845	0
667	20250117	093500	13820	2845	2845	2845	2845	0
668	20250117	093400	13820	2845	2845	2845	2845	0
669	20250117	093300	13820	2845	2845	2845	2845	0
670	20250117	093200	13820	2845	2845	2845	2845	0
671	20250117	093100	13820	2845	2845	2845	2845	0
672	20250117	093000	13820	2845	2845	2845	2845	0
673	20250117	092900	13820	2845	2845	2845	2845	0
674	20250117	092800	13820	2845	2845	2845	2845	0
675	20250117	092700	13820	2845	2845	2845	2845	0
676	20250117	092600	13820	2845	2845	2845	2845	0
677	20250117	092500	13820	2845	2845	2845	2845	0
678	20250117	092400	13820	2845	2845	2845	2845	0
679	20250117	092300	13820	2845	2845	2845	2845	0
680	20250117	092200	13820	2845	2845	2845	2845	0
681	20250117	092100	13820	2845	2845	2845	2845	0
682	20250117	092000	13820	2845	2845	2845	2845	0
683	20250117	091900	13820	2845	2845	2845	2845	0
684	20250117	091800	13820	2845	2845	2845	2845	0
685	20250117	091700	13820	2845	2845	2845	2845	0
686	20250117	091600	13820	2845	2845	2845	2845	0
687	20250117	091500	13820	2845	2845	2845	2845	0
688	20250117	091400	13820	2845	2845	2845	2845	0
689	20250117	091300	13820	2845	2845	2845	2845	0
690	20250117	091200	13820	2845	2845	2845	2845	0
691	20250117	091100	13820	2845	2845	2845	2845	0
692	20250117	091000	13820	2845	2845	2845	2845	0
693	20250117	090900	13820	2845	2845	2845	2845	0
694	20250117	090800	13820	2845	2845	2845	2845	0
695	20250117	090700	13820	2845	2845	2845	2845	0
696	20250117	090600	13820	2845	2845	2845	2845	0
697	20250117	090500	13820	2845	2845	2845	2845	0
698	20250117	090400	13820	2845	2845	2845	2845	1
699	20250117	090300	10975	2195	2195	2195	2195	0
700	20250117	090200	10975	2195	2195	2195	2195	0
701	20250117	090100	10975	2195	2195	2195	2195	5
702	20250117	090000	0	2580	2580	2580	2580	0