KissMeData/173940/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	203200	6999330	2810	2810	2810	2810	20
3	20250115	203100	6999330	2810	2810	2810	2810	0
4	20250115	203000	6999330	2810	2810	2810	2810	0
5	20250115	202900	6999330	2810	2810	2810	2810	0
6	20250115	202800	6999330	2810	2810	2810	2810	0
7	20250115	202700	6999330	2810	2810	2810	2810	0
8	20250115	202600	6999330	2810	2810	2810	2810	0
9	20250115	202500	6999330	2810	2810	2810	2810	0
10	20250115	202400	6999330	2810	2810	2810	2810	0
11	20250115	202300	6999330	2810	2810	2810	2810	0
12	20250115	202200	6999330	2810	2810	2810	2810	0
13	20250115	202100	6999330	2810	2810	2810	2810	0
14	20250115	202000	6999330	2810	2810	2810	2810	0
15	20250115	201900	6999330	2810	2810	2810	2810	0
16	20250115	201800	6999330	2810	2810	2810	2810	0
17	20250115	201700	6999330	2810	2810	2810	2810	0
18	20250115	201600	6999330	2810	2810	2810	2810	0
19	20250115	201500	6999330	2810	2810	2810	2810	0
20	20250115	201400	6999330	2810	2810	2810	2810	0
21	20250115	201300	6999330	2810	2810	2810	2810	0
22	20250115	201200	6999330	2810	2810	2810	2810	0
23	20250115	201100	6999330	2810	2810	2810	2810	0
24	20250115	201000	6999330	2810	2810	2810	2810	0
25	20250115	200900	6999330	2810	2810	2810	2810	0
26	20250115	200800	6999330	2810	2810	2810	2810	0
27	20250115	200700	6999330	2810	2810	2810	2810	0
28	20250115	200600	6999330	2810	2810	2810	2810	0
29	20250115	200500	6999330	2810	2810	2810	2810	0
30	20250115	200400	6999330	2810	2810	2810	2810	0
31	20250115	200300	6999330	2810	2810	2810	2810	0
32	20250115	200200	6999330	2810	2810	2810	2810	20
33	20250115	200100	6999330	2810	2810	2810	2810	0
34	20250115	200000	6999330	2810	2810	2810	2810	0
35	20250115	195900	6999330	2810	2810	2810	2810	0
36	20250115	195800	6999330	2810	2810	2810	2810	0
37	20250115	195700	6999330	2810	2810	2810	2810	0
38	20250115	195600	6999330	2810	2810	2810	2810	0
39	20250115	195500	6999330	2810	2810	2810	2810	0
40	20250115	195400	6999330	2810	2810	2810	2810	0
41	20250115	195300	6999330	2810	2810	2810	2810	0
42	20250115	195200	6999330	2810	2810	2810	2810	0
43	20250115	195100	6999330	2810	2810	2810	2810	0
44	20250115	195000	6999330	2810	2810	2810	2810	0
45	20250115	194900	6999330	2810	2810	2810	2810	0
46	20250115	194800	6999330	2810	2810	2810	2810	0
47	20250115	194700	6999330	2810	2810	2810	2810	0
48	20250115	194600	6999330	2810	2810	2810	2810	0
49	20250115	194500	6999330	2810	2810	2810	2810	0
50	20250115	194400	6999330	2810	2810	2810	2810	0
51	20250115	194300	6999330	2810	2810	2810	2810	0
52	20250115	194200	6999330	2810	2810	2810	2810	0
53	20250115	194100	6999330	2810	2810	2810	2810	0
54	20250115	194000	6999330	2810	2810	2810	2810	0
55	20250115	193900	6999330	2810	2810	2810	2810	0
56	20250115	193800	6999330	2810	2810	2810	2810	0
57	20250115	193700	6999330	2810	2810	2810	2810	0
58	20250115	193600	6999330	2810	2810	2810	2810	0
59	20250115	193500	6999330	2810	2810	2810	2810	0
60	20250115	193400	6999330	2810	2810	2810	2810	0
61	20250115	193300	6999330	2810	2810	2810	2810	0
62	20250115	193200	6999330	2810	2810	2810	2810	20
63	20250115	193100	6999330	2810	2810	2810	2810	0
64	20250115	193000	6999330	2810	2810	2810	2810	0
65	20250115	192900	6999330	2810	2810	2810	2810	0
66	20250115	192800	6999330	2810	2810	2810	2810	0
67	20250115	192700	6999330	2810	2810	2810	2810	0
68	20250115	192600	6999330	2810	2810	2810	2810	0
69	20250115	192500	6999330	2810	2810	2810	2810	0
70	20250115	192400	6999330	2810	2810	2810	2810	0
71	20250115	192300	6999330	2810	2810	2810	2810	0
72	20250115	192200	6999330	2810	2810	2810	2810	0
73	20250115	192100	6999330	2810	2810	2810	2810	0
74	20250115	192000	6999330	2810	2810	2810	2810	0
75	20250115	191900	6999330	2810	2810	2810	2810	0
76	20250115	191800	6999330	2810	2810	2810	2810	0
77	20250115	191700	6999330	2810	2810	2810	2810	0
78	20250115	191600	6999330	2810	2810	2810	2810	0
79	20250115	191500	6999330	2810	2810	2810	2810	0
80	20250115	191400	6999330	2810	2810	2810	2810	0
81	20250115	191300	6999330	2810	2810	2810	2810	0
82	20250115	191200	6999330	2810	2810	2810	2810	0
83	20250115	191100	6999330	2810	2810	2810	2810	0
84	20250115	191000	6999330	2810	2810	2810	2810	0
85	20250115	190900	6999330	2810	2810	2810	2810	0
86	20250115	190800	6999330	2810	2810	2810	2810	0
87	20250115	190700	6999330	2810	2810	2810	2810	0
88	20250115	190600	6999330	2810	2810	2810	2810	0
89	20250115	190500	6999330	2810	2810	2810	2810	0
90	20250115	190400	6999330	2810	2810	2810	2810	0
91	20250115	190300	6999330	2810	2810	2810	2810	0
92	20250115	190200	6999330	2810	2810	2810	2810	20
93	20250115	190100	6999330	2810	2810	2810	2810	0
94	20250115	190000	6999330	2810	2810	2810	2810	0
95	20250115	185900	6999330	2810	2810	2810	2810	0
96	20250115	185800	6999330	2810	2810	2810	2810	0
97	20250115	185700	6999330	2810	2810	2810	2810	0
98	20250115	185600	6999330	2810	2810	2810	2810	0
99	20250115	185500	6999330	2810	2810	2810	2810	0
100	20250115	185400	6999330	2810	2810	2810	2810	0
101	20250115	185300	6999330	2810	2810	2810	2810	0
102	20250115	185200	6999330	2810	2810	2810	2810	0
103	20250115	185100	6999330	2810	2810	2810	2810	0
104	20250115	185000	6999330	2810	2810	2810	2810	0
105	20250115	184900	6999330	2810	2810	2810	2810	0
106	20250115	184800	6999330	2810	2810	2810	2810	0
107	20250115	184700	6999330	2810	2810	2810	2810	0
108	20250115	184600	6999330	2810	2810	2810	2810	0
109	20250115	184500	6999330	2810	2810	2810	2810	0
110	20250115	184400	6999330	2810	2810	2810	2810	0
111	20250115	184300	6999330	2810	2810	2810	2810	0
112	20250115	184200	6999330	2810	2810	2810	2810	0
113	20250115	184100	6999330	2810	2810	2810	2810	0
114	20250115	184000	6999330	2810	2810	2810	2810	0
115	20250115	183900	6999330	2810	2810	2810	2810	0
116	20250115	183800	6999330	2810	2810	2810	2810	0
117	20250115	183700	6999330	2810	2810	2810	2810	0
118	20250115	183600	6999330	2810	2810	2810	2810	0
119	20250115	183500	6999330	2810	2810	2810	2810	0
120	20250115	183400	6999330	2810	2810	2810	2810	0
121	20250115	183300	6999330	2810	2810	2810	2810	0
122	20250115	183200	6999330	2810	2810	2810	2810	20
123	20250115	183100	6999330	2810	2810	2810	2810	0
124	20250115	183000	6999330	2810	2810	2810	2810	0
125	20250115	182900	6999330	2810	2810	2810	2810	0
126	20250115	182800	6999330	2810	2810	2810	2810	0
127	20250115	182700	6999330	2810	2810	2810	2810	0
128	20250115	182600	6999330	2810	2810	2810	2810	0
129	20250115	182500	6999330	2810	2810	2810	2810	0
130	20250115	182400	6999330	2810	2810	2810	2810	0
131	20250115	182300	6999330	2810	2810	2810	2810	0
132	20250115	182200	6999330	2810	2810	2810	2810	0
133	20250115	182100	6999330	2810	2810	2810	2810	0
134	20250115	182000	6999330	2810	2810	2810	2810	0
135	20250115	181900	6999330	2810	2810	2810	2810	0
136	20250115	181800	6999330	2810	2810	2810	2810	0
137	20250115	181700	6999330	2810	2810	2810	2810	0
138	20250115	181600	6999330	2810	2810	2810	2810	0
139	20250115	181500	6999330	2810	2810	2810	2810	0
140	20250115	181400	6999330	2810	2810	2810	2810	0
141	20250115	181300	6999330	2810	2810	2810	2810	0
142	20250115	181200	6999330	2810	2810	2810	2810	0
143	20250115	181100	6999330	2810	2810	2810	2810	0
144	20250115	181000	6999330	2810	2810	2810	2810	0
145	20250115	180900	6999330	2810	2810	2810	2810	0
146	20250115	180800	6999330	2810	2810	2810	2810	0
147	20250115	180700	6999330	2810	2810	2810	2810	0
148	20250115	180600	6999330	2810	2810	2810	2810	0
149	20250115	180500	6999330	2810	2810	2810	2810	0
150	20250115	180400	6999330	2810	2810	2810	2810	0
151	20250115	180300	6999330	2810	2810	2810	2810	0
152	20250115	180200	6999330	2810	2810	2810	2810	20
153	20250115	180100	6999330	2810	2810	2810	2810	0
154	20250115	180000	6999330	2810	2810	2810	2810	0
155	20250115	175900	6999330	2810	2810	2810	2810	0
156	20250115	175800	6999330	2810	2810	2810	2810	0
157	20250115	175700	6999330	2810	2810	2810	2810	0
158	20250115	175600	6999330	2810	2810	2810	2810	0
159	20250115	175500	6999330	2810	2810	2810	2810	0
160	20250115	175400	6999330	2810	2810	2810	2810	0
161	20250115	175300	6999330	2810	2810	2810	2810	0
162	20250115	175200	6999330	2810	2810	2810	2810	0
163	20250115	175100	6999330	2810	2810	2810	2810	0
164	20250115	175000	6999330	2810	2810	2810	2810	0
165	20250115	174900	6999330	2810	2810	2810	2810	0
166	20250115	174800	6999330	2810	2810	2810	2810	0
167	20250115	174700	6999330	2810	2810	2810	2810	0
168	20250115	174600	6999330	2810	2810	2810	2810	0
169	20250115	174500	6999330	2810	2810	2810	2810	0
170	20250115	174400	6999330	2810	2810	2810	2810	0
171	20250115	174300	6999330	2810	2810	2810	2810	0
172	20250115	174200	6999330	2810	2810	2810	2810	0
173	20250115	174100	6999330	2810	2810	2810	2810	0
174	20250115	174000	6999330	2810	2810	2810	2810	0
175	20250115	173900	6999330	2810	2810	2810	2810	0
176	20250115	173800	6999330	2810	2810	2810	2810	0
177	20250115	173700	6999330	2810	2810	2810	2810	0
178	20250115	173600	6999330	2810	2810	2810	2810	0
179	20250115	173500	6999330	2810	2810	2810	2810	0
180	20250115	173400	6999330	2810	2810	2810	2810	0
181	20250115	173300	6999330	2810	2810	2810	2810	0
182	20250115	173200	6999330	2810	2810	2810	2810	20
183	20250115	173100	6999330	2810	2810	2810	2810	0
184	20250115	173000	6999330	2810	2810	2810	2810	0
185	20250115	172900	6999330	2810	2810	2810	2810	0
186	20250115	172800	6999330	2810	2810	2810	2810	0
187	20250115	172700	6999330	2810	2810	2810	2810	0
188	20250115	172600	6999330	2810	2810	2810	2810	0
189	20250115	172500	6999330	2810	2810	2810	2810	0
190	20250115	172400	6999330	2810	2810	2810	2810	0
191	20250115	172300	6999330	2810	2810	2810	2810	0
192	20250115	172200	6999330	2810	2810	2810	2810	0
193	20250115	172100	6999330	2810	2810	2810	2810	0
194	20250115	172000	6999330	2810	2810	2810	2810	0
195	20250115	171900	6999330	2810	2810	2810	2810	0
196	20250115	171800	6999330	2810	2810	2810	2810	0
197	20250115	171700	6999330	2810	2810	2810	2810	0
198	20250115	171600	6999330	2810	2810	2810	2810	0
199	20250115	171500	6999330	2810	2810	2810	2810	0
200	20250115	171400	6999330	2810	2810	2810	2810	0
201	20250115	171300	6999330	2810	2810	2810	2810	0
202	20250115	171200	6999330	2810	2810	2810	2810	0
203	20250115	171100	6999330	2810	2810	2810	2810	0
204	20250115	171000	6999330	2810	2810	2810	2810	0
205	20250115	170900	6999330	2810	2810	2810	2810	0
206	20250115	170800	6999330	2810	2810	2810	2810	0
207	20250115	170700	6999330	2810	2810	2810	2810	0
208	20250115	170600	6999330	2810	2810	2810	2810	0
209	20250115	170500	6999330	2810	2810	2810	2810	0
210	20250115	170400	6999330	2810	2810	2810	2810	0
211	20250115	170300	6999330	2810	2810	2810	2810	0
212	20250115	170200	6999330	2810	2810	2810	2810	20
213	20250115	170100	6999330	2810	2810	2810	2810	0
214	20250115	170000	6999330	2810	2810	2810	2810	0
215	20250115	165900	6999330	2810	2810	2810	2810	0
216	20250115	165800	6999330	2810	2810	2810	2810	0
217	20250115	165700	6999330	2810	2810	2810	2810	0
218	20250115	165600	6999330	2810	2810	2810	2810	0
219	20250115	165500	6999330	2810	2810	2810	2810	0
220	20250115	165400	6999330	2810	2810	2810	2810	0
221	20250115	165300	6999330	2810	2810	2810	2810	0
222	20250115	165200	6999330	2810	2810	2810	2810	0
223	20250115	165100	6999330	2810	2810	2810	2810	0
224	20250115	165000	6999330	2810	2810	2810	2810	0
225	20250115	164900	6999330	2810	2810	2810	2810	0
226	20250115	164800	6999330	2810	2810	2810	2810	0
227	20250115	164700	6999330	2810	2810	2810	2810	0
228	20250115	164600	6999330	2810	2810	2810	2810	0
229	20250115	164500	6999330	2810	2810	2810	2810	0
230	20250115	164400	6999330	2810	2810	2810	2810	0
231	20250115	164300	6999330	2810	2810	2810	2810	0
232	20250115	164200	6999330	2810	2810	2810	2810	0
233	20250115	164100	6999330	2810	2810	2810	2810	0
234	20250115	164000	6999330	2810	2810	2810	2810	0
235	20250115	163900	6999330	2810	2810	2810	2810	0
236	20250115	163800	6999330	2810	2810	2810	2810	0
237	20250115	163700	6999330	2810	2810	2810	2810	0
238	20250115	163600	6999330	2810	2810	2810	2810	0
239	20250115	163500	6999330	2810	2810	2810	2810	0
240	20250115	163400	6999330	2810	2810	2810	2810	0
241	20250115	163300	6999330	2810	2810	2810	2810	0
242	20250115	163200	6999330	2810	2810	2810	2810	20
243	20250115	163100	6999330	2810	2810	2810	2810	0
244	20250115	163000	6999330	2810	2810	2810	2810	0
245	20250115	162900	6999330	2810	2810	2810	2810	0
246	20250115	162800	6999330	2810	2810	2810	2810	0
247	20250115	162700	6999330	2810	2810	2810	2810	0
248	20250115	162600	6999330	2810	2810	2810	2810	0
249	20250115	162500	6999330	2810	2810	2810	2810	0
250	20250115	162400	6999330	2810	2810	2810	2810	0
251	20250115	162300	6999330	2810	2810	2810	2810	0
252	20250115	162200	6999330	2810	2810	2810	2810	0
253	20250115	162100	6999330	2810	2810	2810	2810	0
254	20250115	162000	6999330	2810	2810	2810	2810	0
255	20250115	161900	6999330	2810	2810	2810	2810	0
256	20250115	161800	6999330	2810	2810	2810	2810	0
257	20250115	161700	6999330	2810	2810	2810	2810	0
258	20250115	161600	6999330	2810	2810	2810	2810	0
259	20250115	161500	6999330	2810	2810	2810	2810	0
260	20250115	161400	6999330	2810	2810	2810	2810	0
261	20250115	161300	6999330	2810	2810	2810	2810	0
262	20250115	161200	6999330	2810	2810	2810	2810	0
263	20250115	161100	6999330	2810	2810	2810	2810	0
264	20250115	161000	6999330	2810	2810	2810	2810	0
265	20250115	160900	6999330	2810	2810	2810	2810	0
266	20250115	160800	6999330	2810	2810	2810	2810	0
267	20250115	160700	6999330	2810	2810	2810	2810	0
268	20250115	160600	6999330	2810	2810	2810	2810	0
269	20250115	160500	6999330	2810	2810	2810	2810	0
270	20250115	160400	6999330	2810	2810	2810	2810	0
271	20250115	160300	6999330	2810	2810	2810	2810	0
272	20250115	160200	6999330	2810	2810	2810	2810	20
273	20250115	160100	6999330	2810	2810	2810	2810	0
274	20250115	160000	6999330	2810	2810	2810	2810	0
275	20250115	155900	6999330	2810	2810	2810	2810	0
276	20250115	155800	6999330	2810	2810	2810	2810	0
277	20250115	155700	6999330	2810	2810	2810	2810	0
278	20250115	155600	6999330	2810	2810	2810	2810	0
279	20250115	155500	6999330	2810	2810	2810	2810	0
280	20250115	155400	6999330	2810	2810	2810	2810	0
281	20250115	155300	6999330	2810	2810	2810	2810	0
282	20250115	155200	6999330	2810	2810	2810	2810	0
283	20250115	155100	6999330	2810	2810	2810	2810	0
284	20250115	155000	6999330	2810	2810	2810	2810	0
285	20250115	154900	6999330	2810	2810	2810	2810	0
286	20250115	154800	6999330	2810	2810	2810	2810	0
287	20250115	154700	6999330	2810	2810	2810	2810	0
288	20250115	154600	6999330	2810	2810	2810	2810	0
289	20250115	154500	6999330	2810	2810	2810	2810	0
290	20250115	154400	6999330	2810	2810	2810	2810	0
291	20250115	154300	6999330	2810	2810	2810	2810	0
292	20250115	154200	6999330	2810	2810	2810	2810	0
293	20250115	154100	6999330	2810	2810	2810	2810	0
294	20250115	154000	6999330	2810	2810	2810	2810	0
295	20250115	153900	6999330	2810	2810	2810	2810	0
296	20250115	153800	6999330	2810	2810	2810	2810	0
297	20250115	153700	6999330	2810	2810	2810	2810	0
298	20250115	153600	6999330	2810	2810	2810	2810	0
299	20250115	153500	6999330	2810	2810	2810	2810	0
300	20250115	153400	6999330	2810	2810	2810	2810	0
301	20250115	153300	6999330	2810	2810	2810	2810	0
302	20250115	153200	6999330	2810	2810	2810	2810	20
303	20250115	153100	6999330	2810	2810	2810	2810	0
304	20250115	153000	6999330	2810	2810	2810	2810	20
305	20250115	152900	6943130	2810	2810	2810	2810	0
306	20250115	152800	6943130	2810	2810	2810	2810	0
307	20250115	152700	6943130	2810	2810	2810	2810	0
308	20250115	152600	6943130	2810	2810	2810	2810	0
309	20250115	152500	6943130	2810	2810	2810	2810	0
310	20250115	152400	6943130	2810	2810	2810	2810	0
311	20250115	152300	6943130	2810	2810	2810	2810	0
312	20250115	152200	6943130	2810	2810	2810	2810	0
313	20250115	152100	6943130	2810	2810	2810	2810	0
314	20250115	152000	6943130	2810	2810	2810	2810	0
315	20250115	151900	6943130	2810	2810	2810	2805	444
316	20250115	151800	5695500	2805	2805	2805	2805	0
317	20250115	151700	5695500	2805	2805	2805	2805	0
318	20250115	151600	5695500	2805	2805	2805	2805	0
319	20250115	151500	5695500	2805	2805	2805	2805	3
320	20250115	151400	5687085	2805	2805	2805	2805	106
321	20250115	151300	5389755	2810	2810	2810	2810	0
322	20250115	151200	5389755	2810	2810	2810	2810	0
323	20250115	151100	5389755	2810	2810	2810	2810	0
324	20250115	151000	5389755	2810	2810	2810	2810	0
325	20250115	150900	5389755	2810	2810	2810	2810	0
326	20250115	150800	5389755	2810	2810	2810	2810	0
327	20250115	150700	5389755	2810	2810	2810	2810	0
328	20250115	150600	5389755	2810	2810	2810	2810	0
329	20250115	150500	5389755	2810	2810	2810	2810	0
330	20250115	150400	5389755	2810	2810	2810	2810	0
331	20250115	150300	5389755	2810	2810	2810	2810	0
332	20250115	150200	5389755	2810	2810	2810	2810	0
333	20250115	150100	5389755	2810	2810	2810	2810	0
334	20250115	150000	5389755	2810	2810	2810	2810	0
335	20250115	145900	5389755	2810	2810	2810	2810	0
336	20250115	145800	5389755	2810	2810	2810	2810	0
337	20250115	145700	5389755	2810	2810	2810	2810	0
338	20250115	145600	5389755	2810	2810	2810	2810	0
339	20250115	145500	5389755	2810	2810	2810	2810	0
340	20250115	145400	5389755	2810	2810	2810	2810	0
341	20250115	145300	5389755	2810	2810	2810	2810	0
342	20250115	145200	5389755	2810	2810	2810	2810	0
343	20250115	145100	5389755	2810	2810	2810	2810	0
344	20250115	145000	5389755	2810	2810	2810	2810	0
345	20250115	144900	5389755	2810	2810	2810	2810	0
346	20250115	144800	5389755	2810	2810	2810	2810	0
347	20250115	144700	5389755	2810	2810	2810	2810	0
348	20250115	144600	5389755	2810	2810	2810	2810	0
349	20250115	144500	5389755	2810	2810	2810	2810	0
350	20250115	144400	5389755	2810	2810	2810	2810	0
351	20250115	144300	5389755	2810	2810	2810	2810	0
352	20250115	144200	5389755	2810	2810	2810	2810	0
353	20250115	144100	5389755	2810	2810	2810	2810	0
354	20250115	144000	5389755	2810	2810	2810	2810	0
355	20250115	143900	5389755	2810	2810	2810	2810	10
356	20250115	143800	5361655	2815	2815	2815	2815	0
357	20250115	143700	5361655	2815	2815	2815	2815	0
358	20250115	143600	5361655	2815	2815	2815	2815	10
359	20250115	143500	5333505	2820	2820	2820	2820	0
360	20250115	143400	5333505	2820	2820	2820	2820	0
361	20250115	143300	5333505	2820	2820	2820	2820	0
362	20250115	143200	5333505	2820	2820	2820	2820	0
363	20250115	143100	5333505	2820	2820	2820	2820	0
364	20250115	143000	5333505	2820	2820	2820	2820	0
365	20250115	142900	5333505	2820	2820	2820	2820	0
366	20250115	142800	5333505	2820	2820	2820	2820	0
367	20250115	142700	5333505	2820	2820	2820	2820	0
368	20250115	142600	5333505	2820	2820	2820	2820	0
369	20250115	142500	5333505	2820	2820	2820	2820	0
370	20250115	142400	5333505	2820	2820	2820	2820	0
371	20250115	142300	5333505	2820	2820	2820	2820	0
372	20250115	142200	5333505	2820	2820	2820	2820	0
373	20250115	142100	5333505	2820	2820	2820	2820	0
374	20250115	142000	5333505	2820	2820	2820	2820	0
375	20250115	141900	5333505	2820	2820	2820	2820	0
376	20250115	141800	5333505	2820	2820	2820	2820	0
377	20250115	141700	5333505	2820	2820	2820	2820	0
378	20250115	141600	5333505	2820	2820	2820	2820	0
379	20250115	141500	5333505	2820	2820	2820	2820	0
380	20250115	141400	5333505	2820	2820	2820	2820	0
381	20250115	141300	5333505	2820	2820	2820	2820	0
382	20250115	141200	5333505	2820	2820	2820	2820	0
383	20250115	141100	5333505	2820	2820	2820	2820	0
384	20250115	141000	5333505	2820	2820	2820	2820	0
385	20250115	140900	5333505	2820	2820	2820	2820	70
386	20250115	140800	5136105	2820	2820	2820	2820	0
387	20250115	140700	5136105	2820	2820	2820	2820	0
388	20250115	140600	5136105	2820	2820	2820	2820	0
389	20250115	140500	5136105	2820	2820	2820	2820	0
390	20250115	140400	5136105	2820	2820	2820	2820	0
391	20250115	140300	5136105	2820	2820	2820	2820	0
392	20250115	140200	5136105	2820	2820	2820	2820	0
393	20250115	140100	5136105	2820	2820	2820	2820	0
394	20250115	140000	5136105	2820	2820	2820	2820	0
395	20250115	135900	5136105	2820	2820	2820	2820	0
396	20250115	135800	5136105	2820	2820	2820	2820	0
397	20250115	135700	5136105	2820	2820	2820	2820	0
398	20250115	135600	5136105	2820	2820	2820	2820	0
399	20250115	135500	5136105	2820	2820	2820	2820	0
400	20250115	135400	5136105	2820	2820	2820	2820	0
401	20250115	135300	5136105	2820	2820	2820	2820	0
402	20250115	135200	5136105	2820	2820	2820	2820	0
403	20250115	135100	5136105	2820	2820	2820	2820	0
404	20250115	135000	5136105	2820	2820	2820	2820	0
405	20250115	134900	5136105	2820	2820	2820	2820	0
406	20250115	134800	5136105	2820	2820	2820	2820	107
407	20250115	134700	4834365	2820	2820	2820	2820	0
408	20250115	134600	4834365	2820	2820	2820	2820	0
409	20250115	134500	4834365	2820	2820	2820	2820	0
410	20250115	134400	4834365	2820	2820	2820	2820	0
411	20250115	134300	4834365	2820	2820	2820	2820	0
412	20250115	134200	4834365	2820	2820	2820	2820	0
413	20250115	134100	4834365	2820	2820	2820	2820	11
414	20250115	134000	4803345	2820	2820	2820	2820	0
415	20250115	133900	4803345	2820	2820	2820	2820	0
416	20250115	133800	4803345	2820	2820	2820	2820	0
417	20250115	133700	4803345	2820	2820	2820	2820	0
418	20250115	133600	4803345	2820	2820	2820	2820	0
419	20250115	133500	4803345	2820	2820	2820	2820	0
420	20250115	133400	4803345	2820	2820	2820	2820	0
421	20250115	133300	4803345	2820	2820	2820	2820	0
422	20250115	133200	4803345	2820	2820	2820	2820	0
423	20250115	133100	4803345	2820	2820	2820	2820	0
424	20250115	133000	4803345	2820	2820	2820	2820	0
425	20250115	132900	4803345	2820	2820	2820	2820	0
426	20250115	132800	4803345	2820	2820	2820	2820	0
427	20250115	132700	4803345	2820	2820	2820	2820	0
428	20250115	132600	4803345	2820	2820	2820	2820	0
429	20250115	132500	4803345	2820	2820	2820	2820	0
430	20250115	132400	4803345	2820	2820	2820	2820	0
431	20250115	132300	4803345	2820	2820	2820	2820	0
432	20250115	132200	4803345	2820	2820	2820	2820	0
433	20250115	132100	4803345	2820	2820	2820	2820	0
434	20250115	132000	4803345	2820	2820	2820	2820	0
435	20250115	131900	4803345	2820	2820	2820	2820	0
436	20250115	131800	4803345	2820	2820	2820	2820	0
437	20250115	131700	4803345	2820	2820	2820	2820	0
438	20250115	131600	4803345	2820	2820	2820	2820	0
439	20250115	131500	4803345	2820	2820	2820	2820	0
440	20250115	131400	4803345	2820	2820	2820	2820	0
441	20250115	131300	4803345	2820	2820	2820	2820	0
442	20250115	131200	4803345	2820	2820	2820	2820	0
443	20250115	131100	4803345	2820	2820	2820	2820	0
444	20250115	131000	4803345	2820	2820	2820	2820	0
445	20250115	130900	4803345	2820	2820	2820	2820	0
446	20250115	130800	4803345	2820	2820	2820	2820	0
447	20250115	130700	4803345	2820	2820	2820	2820	0
448	20250115	130600	4803345	2820	2820	2820	2820	0
449	20250115	130500	4803345	2820	2820	2820	2820	0
450	20250115	130400	4803345	2820	2820	2820	2820	1
451	20250115	130300	4800525	2785	2785	2785	2785	0
452	20250115	130200	4800525	2785	2785	2785	2785	0
453	20250115	130100	4800525	2785	2785	2785	2785	0
454	20250115	130000	4800525	2785	2785	2785	2785	0
455	20250115	125900	4800525	2785	2785	2785	2785	0
456	20250115	125800	4800525	2785	2785	2785	2785	0
457	20250115	125700	4800525	2785	2785	2785	2785	0
458	20250115	125600	4800525	2785	2785	2785	2785	0
459	20250115	125500	4800525	2785	2785	2785	2785	0
460	20250115	125400	4800525	2785	2785	2785	2785	0
461	20250115	125300	4800525	2785	2785	2785	2785	0
462	20250115	125200	4800525	2785	2800	2800	2785	1299
463	20250115	125100	1182245	2820	2820	2820	2820	0
464	20250115	125000	1182245	2820	2820	2820	2820	1
465	20250115	124900	1179425	2815	2815	2815	2815	0
466	20250115	124800	1179425	2815	2815	2815	2815	0
467	20250115	124700	1179425	2815	2815	2815	2815	0
468	20250115	124600	1179425	2815	2815	2815	2815	0
469	20250115	124500	1179425	2815	2815	2815	2815	0
470	20250115	124400	1179425	2815	2815	2815	2815	0
471	20250115	124300	1179425	2815	2815	2815	2815	0
472	20250115	124200	1179425	2815	2815	2815	2815	0
473	20250115	124100	1179425	2815	2815	2815	2815	0
474	20250115	124000	1179425	2815	2815	2815	2815	86
475	20250115	123900	937335	2810	2810	2810	2810	63
476	20250115	123800	760305	2810	2810	2810	2810	0
477	20250115	123700	760305	2810	2810	2810	2810	0
478	20250115	123600	760305	2810	2810	2810	2810	0
479	20250115	123500	760305	2810	2810	2810	2810	0
480	20250115	123400	760305	2810	2810	2810	2810	0
481	20250115	123300	760305	2810	2810	2810	2810	0
482	20250115	123200	760305	2810	2810	2810	2810	32
483	20250115	123100	670385	2805	2805	2805	2805	0
484	20250115	123000	670385	2805	2805	2805	2805	0
485	20250115	122900	670385	2805	2805	2805	2805	0
486	20250115	122800	670385	2805	2805	2805	2805	1
487	20250115	122700	667580	2810	2810	2810	2810	0
488	20250115	122600	667580	2810	2810	2810	2810	0
489	20250115	122500	667580	2810	2810	2810	2810	0
490	20250115	122400	667580	2810	2810	2810	2810	0
491	20250115	122300	667580	2810	2810	2810	2810	0
492	20250115	122200	667580	2810	2810	2810	2810	0
493	20250115	122100	667580	2810	2810	2810	2810	0
494	20250115	122000	667580	2810	2810	2810	2810	0
495	20250115	121900	667580	2810	2810	2810	2810	0
496	20250115	121800	667580	2810	2810	2810	2810	0
497	20250115	121700	667580	2810	2810	2810	2810	0
498	20250115	121600	667580	2810	2810	2810	2810	0
499	20250115	121500	667580	2810	2810	2810	2810	0
500	20250115	121400	667580	2810	2810	2810	2810	0
501	20250115	121300	667580	2810	2810	2810	2810	0
502	20250115	121200	667580	2810	2810	2810	2810	0
503	20250115	121100	667580	2810	2810	2810	2810	0
504	20250115	121000	667580	2810	2810	2810	2810	0
505	20250115	120900	667580	2810	2810	2810	2810	0
506	20250115	120800	667580	2810	2810	2810	2810	0
507	20250115	120700	667580	2810	2810	2810	2810	0
508	20250115	120600	667580	2810	2810	2810	2810	0
509	20250115	120500	667580	2810	2810	2810	2810	0
510	20250115	120400	667580	2810	2810	2810	2810	0
511	20250115	120300	667580	2810	2810	2810	2810	0
512	20250115	120200	667580	2810	2810	2810	2810	0
513	20250115	120100	667580	2810	2810	2810	2810	0
514	20250115	120000	667580	2810	2810	2810	2810	0
515	20250115	115900	667580	2810	2810	2810	2810	0
516	20250115	115800	667580	2810	2810	2810	2810	0
517	20250115	115700	667580	2810	2810	2810	2810	0
518	20250115	115600	667580	2810	2810	2810	2810	0
519	20250115	115500	667580	2810	2810	2810	2810	0
520	20250115	115400	667580	2810	2810	2810	2810	0
521	20250115	115300	667580	2810	2810	2810	2810	0
522	20250115	115200	667580	2810	2810	2810	2810	0
523	20250115	115100	667580	2810	2810	2810	2810	0
524	20250115	115000	667580	2810	2810	2810	2810	0
525	20250115	114900	667580	2810	2810	2810	2810	0
526	20250115	114800	667580	2810	2810	2810	2810	0
527	20250115	114700	667580	2810	2810	2810	2810	0
528	20250115	114600	667580	2810	2810	2810	2810	0
529	20250115	114500	667580	2810	2810	2810	2810	0
530	20250115	114400	667580	2810	2810	2810	2810	0
531	20250115	114300	667580	2810	2810	2810	2810	0
532	20250115	114200	667580	2810	2810	2810	2810	0
533	20250115	114100	667580	2810	2810	2810	2810	0
534	20250115	114000	667580	2810	2810	2810	2810	0
535	20250115	113900	667580	2810	2810	2810	2810	0
536	20250115	113800	667580	2810	2810	2810	2810	0
537	20250115	113700	667580	2810	2810	2810	2810	0
538	20250115	113600	667580	2810	2810	2810	2810	0
539	20250115	113500	667580	2810	2810	2810	2810	0
540	20250115	113400	667580	2810	2810	2810	2810	0
541	20250115	113300	667580	2810	2810	2810	2810	0
542	20250115	113200	667580	2810	2810	2810	2810	0
543	20250115	113100	667580	2810	2810	2810	2810	0
544	20250115	113000	667580	2810	2810	2810	2810	0
545	20250115	112900	667580	2810	2810	2810	2810	0
546	20250115	112800	667580	2810	2810	2810	2810	0
547	20250115	112700	667580	2810	2810	2810	2810	0
548	20250115	112600	667580	2810	2810	2810	2810	0
549	20250115	112500	667580	2810	2810	2810	2810	0
550	20250115	112400	667580	2810	2810	2810	2810	9
551	20250115	112300	642290	2810	2810	2810	2810	0
552	20250115	112200	642290	2810	2810	2810	2810	0
553	20250115	112100	642290	2810	2810	2810	2810	0
554	20250115	112000	642290	2810	2810	2810	2810	0
555	20250115	111900	642290	2810	2810	2810	2810	0
556	20250115	111800	642290	2810	2810	2810	2810	0
557	20250115	111700	642290	2810	2810	2810	2810	0
558	20250115	111600	642290	2810	2810	2810	2810	0
559	20250115	111500	642290	2810	2810	2810	2810	0
560	20250115	111400	642290	2810	2810	2810	2810	0
561	20250115	111300	642290	2810	2810	2810	2810	0
562	20250115	111200	642290	2810	2810	2810	2810	0
563	20250115	111100	642290	2810	2810	2810	2810	0
564	20250115	111000	642290	2810	2810	2810	2810	0
565	20250115	110900	642290	2810	2810	2810	2810	0
566	20250115	110800	642290	2810	2810	2810	2810	0
567	20250115	110700	642290	2810	2810	2810	2810	0
568	20250115	110600	642290	2810	2810	2810	2810	0
569	20250115	110500	642290	2810	2810	2810	2810	0
570	20250115	110400	642290	2810	2810	2810	2810	0
571	20250115	110300	642290	2810	2810	2810	2810	0
572	20250115	110200	642290	2810	2810	2810	2810	0
573	20250115	110100	642290	2810	2810	2810	2810	0
574	20250115	110000	642290	2810	2810	2810	2810	0
575	20250115	105900	642290	2810	2810	2810	2810	0
576	20250115	105800	642290	2810	2810	2810	2810	0
577	20250115	105700	642290	2810	2810	2810	2810	0
578	20250115	105600	642290	2810	2810	2810	2810	0
579	20250115	105500	642290	2810	2810	2810	2810	10
580	20250115	105400	614190	2810	2810	2810	2810	0
581	20250115	105300	614190	2810	2810	2810	2810	0
582	20250115	105200	614190	2810	2810	2810	2810	0
583	20250115	105100	614190	2810	2810	2810	2810	0
584	20250115	105000	614190	2810	2810	2810	2810	0
585	20250115	104900	614190	2810	2810	2810	2810	0
586	20250115	104800	614190	2810	2810	2810	2810	0
587	20250115	104700	614190	2810	2810	2810	2810	0
588	20250115	104600	614190	2810	2810	2810	2810	0
589	20250115	104500	614190	2810	2810	2810	2810	0
590	20250115	104400	614190	2810	2810	2810	2810	0
591	20250115	104300	614190	2810	2810	2810	2810	0
592	20250115	104200	614190	2810	2810	2810	2810	0
593	20250115	104100	614190	2810	2810	2810	2810	0
594	20250115	104000	614190	2810	2810	2810	2810	0
595	20250115	103900	614190	2810	2810	2810	2810	0
596	20250115	103800	614190	2810	2810	2810	2810	0
597	20250115	103700	614190	2810	2810	2810	2810	0
598	20250115	103600	614190	2810	2810	2810	2810	0
599	20250115	103500	614190	2810	2810	2810	2810	0
600	20250115	103400	614190	2810	2810	2810	2810	0
601	20250115	103300	614190	2810	2810	2810	2810	39
602	20250115	103200	504600	2800	2800	2800	2800	0
603	20250115	103100	504600	2800	2800	2800	2800	0
604	20250115	103000	504600	2800	2800	2800	2800	0
605	20250115	102900	504600	2800	2800	2800	2800	0
606	20250115	102800	504600	2800	2800	2800	2800	0
607	20250115	102700	504600	2800	2800	2800	2800	0
608	20250115	102600	504600	2800	2800	2800	2800	0
609	20250115	102500	504600	2800	2800	2800	2800	0
610	20250115	102400	504600	2800	2800	2800	2800	0
611	20250115	102300	504600	2800	2800	2800	2800	0
612	20250115	102200	504600	2800	2800	2800	2800	0
613	20250115	102100	504600	2800	2800	2800	2800	0
614	20250115	102000	504600	2800	2800	2800	2800	0
615	20250115	101900	504600	2800	2800	2800	2800	0
616	20250115	101800	504600	2800	2800	2800	2800	7
617	20250115	101700	485000	2800	2800	2800	2800	0
618	20250115	101600	485000	2800	2800	2800	2800	0
619	20250115	101500	485000	2800	2800	2800	2800	0
620	20250115	101400	485000	2800	2800	2800	2800	0
621	20250115	101300	485000	2800	2800	2800	2800	0
622	20250115	101200	485000	2800	2800	2800	2800	1
623	20250115	101100	482200	2800	2800	2800	2800	0
624	20250115	101000	482200	2800	2800	2800	2800	0
625	20250115	100900	482200	2800	2800	2800	2800	0
626	20250115	100800	482200	2800	2800	2800	2800	0
627	20250115	100700	482200	2800	2800	2800	2800	0
628	20250115	100600	482200	2800	2800	2800	2800	0
629	20250115	100500	482200	2800	2800	2800	2800	0
630	20250115	100400	482200	2800	2800	2800	2800	0
631	20250115	100300	482200	2800	2800	2800	2800	0
632	20250115	100200	482200	2800	2800	2800	2800	0
633	20250115	100100	482200	2800	2800	2800	2800	0
634	20250115	100000	482200	2800	2800	2800	2800	0
635	20250115	095900	482200	2800	2800	2800	2800	0
636	20250115	095800	482200	2800	2800	2800	2800	0
637	20250115	095700	482200	2800	2800	2800	2800	0
638	20250115	095600	482200	2800	2800	2800	2800	0
639	20250115	095500	482200	2800	2800	2800	2800	0
640	20250115	095400	482200	2800	2800	2800	2800	0
641	20250115	095300	482200	2800	2800	2800	2800	0
642	20250115	095200	482200	2800	2800	2800	2800	0
643	20250115	095100	482200	2800	2800	2800	2800	0
644	20250115	095000	482200	2800	2800	2800	2800	0
645	20250115	094900	482200	2800	2800	2800	2800	0
646	20250115	094800	482200	2800	2800	2800	2800	0
647	20250115	094700	482200	2800	2800	2800	2800	0
648	20250115	094600	482200	2800	2800	2800	2800	0
649	20250115	094500	482200	2800	2800	2800	2800	0
650	20250115	094400	482200	2800	2800	2800	2800	1
651	20250115	094300	479400	2800	2800	2800	2800	20
652	20250115	094200	423400	2800	2800	2800	2800	0
653	20250115	094100	423400	2800	2800	2800	2800	0
654	20250115	094000	423400	2800	2800	2800	2800	1
655	20250115	093900	420600	2785	2785	2785	2785	0
656	20250115	093800	420600	2785	2785	2785	2785	0
657	20250115	093700	420600	2785	2785	2785	2785	0
658	20250115	093600	420600	2785	2785	2785	2785	0
659	20250115	093500	420600	2785	2785	2785	2785	0
660	20250115	093400	420600	2785	2785	2785	2785	0
661	20250115	093300	420600	2785	2785	2785	2785	0
662	20250115	093200	420600	2785	2785	2785	2785	0
663	20250115	093100	420600	2785	2785	2785	2785	0
664	20250115	093000	420600	2785	2785	2785	2785	0
665	20250115	092900	420600	2785	2785	2785	2785	0
666	20250115	092800	420600	2785	2785	2785	2785	0
667	20250115	092700	420600	2785	2785	2785	2785	0
668	20250115	092600	420600	2785	2785	2785	2785	0
669	20250115	092500	420600	2785	2785	2785	2785	0
670	20250115	092400	420600	2785	2785	2785	2785	0
671	20250115	092300	420600	2785	2785	2785	2785	0
672	20250115	092200	420600	2785	2785	2785	2785	0
673	20250115	092100	420600	2785	2785	2785	2785	0
674	20250115	092000	420600	2785	2785	2785	2785	0
675	20250115	091900	420600	2785	2785	2785	2785	0
676	20250115	091800	420600	2785	2785	2785	2785	0
677	20250115	091700	420600	2785	2785	2785	2785	0
678	20250115	091600	420600	2785	2785	2785	2785	0
679	20250115	091500	420600	2785	2785	2785	2785	0
680	20250115	091400	420600	2785	2785	2785	2785	0
681	20250115	091300	420600	2785	2785	2785	2785	0
682	20250115	091200	420600	2785	2785	2785	2785	0
683	20250115	091100	420600	2785	2785	2785	2785	0
684	20250115	091000	420600	2785	2785	2785	2785	0
685	20250115	090900	420600	2785	2785	2785	2785	0
686	20250115	090800	420600	2785	2785	2785	2785	0
687	20250115	090700	420600	2785	2785	2785	2785	50
688	20250115	090600	281350	2850	2850	2850	2850	1
689	20250115	090500	278500	2785	2785	2785	2785	0
690	20250115	090400	278500	2785	2785	2785	2785	0
691	20250115	090300	278500	2785	2785	2785	2785	0
692	20250115	090200	278500	2785	2785	2785	2785	0
693	20250115	090100	278500	2785	2785	2785	2785	94
694	20250115	090000	16710	2785	2785	2785	2785	6