KissMeData/067010/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	194600	25386895	3090	3090	3090	3090	6
3	20250121	194500	25386895	3090	3090	3090	3090	0
4	20250121	194400	25386895	3090	3090	3090	3090	0
5	20250121	194300	25386895	3090	3090	3090	3090	0
6	20250121	194200	25386895	3090	3090	3090	3090	0
7	20250121	194100	25386895	3090	3090	3090	3090	0
8	20250121	194000	25386895	3090	3090	3090	3090	0
9	20250121	193900	25386895	3090	3090	3090	3090	0
10	20250121	193800	25386895	3090	3090	3090	3090	0
11	20250121	193700	25386895	3090	3090	3090	3090	0
12	20250121	193600	25386895	3090	3090	3090	3090	0
13	20250121	193500	25386895	3090	3090	3090	3090	0
14	20250121	193400	25386895	3090	3090	3090	3090	0
15	20250121	193300	25386895	3090	3090	3090	3090	0
16	20250121	193200	25386895	3090	3090	3090	3090	0
17	20250121	193100	25386895	3090	3090	3090	3090	0
18	20250121	193000	25386895	3090	3090	3090	3090	0
19	20250121	192900	25386895	3090	3090	3090	3090	0
20	20250121	192800	25386895	3090	3090	3090	3090	0
21	20250121	192700	25386895	3090	3090	3090	3090	0
22	20250121	192600	25386895	3090	3090	3090	3090	0
23	20250121	192500	25386895	3090	3090	3090	3090	0
24	20250121	192400	25386895	3090	3090	3090	3090	0
25	20250121	192300	25386895	3090	3090	3090	3090	0
26	20250121	192200	25386895	3090	3090	3090	3090	0
27	20250121	192100	25386895	3090	3090	3090	3090	0
28	20250121	192000	25386895	3090	3090	3090	3090	0
29	20250121	191900	25386895	3090	3090	3090	3090	0
30	20250121	191800	25386895	3090	3090	3090	3090	0
31	20250121	191700	25386895	3090	3090	3090	3090	0
32	20250121	191600	25386895	3090	3090	3090	3090	6
33	20250121	191500	25386895	3090	3090	3090	3090	0
34	20250121	191400	25386895	3090	3090	3090	3090	0
35	20250121	191300	25386895	3090	3090	3090	3090	0
36	20250121	191200	25386895	3090	3090	3090	3090	0
37	20250121	191100	25386895	3090	3090	3090	3090	0
38	20250121	191000	25386895	3090	3090	3090	3090	0
39	20250121	190900	25386895	3090	3090	3090	3090	0
40	20250121	190800	25386895	3090	3090	3090	3090	0
41	20250121	190700	25386895	3090	3090	3090	3090	0
42	20250121	190600	25386895	3090	3090	3090	3090	0
43	20250121	190500	25386895	3090	3090	3090	3090	0
44	20250121	190400	25386895	3090	3090	3090	3090	0
45	20250121	190300	25386895	3090	3090	3090	3090	0
46	20250121	190200	25386895	3090	3090	3090	3090	0
47	20250121	190100	25386895	3090	3090	3090	3090	0
48	20250121	190000	25386895	3090	3090	3090	3090	0
49	20250121	185900	25386895	3090	3090	3090	3090	0
50	20250121	185800	25386895	3090	3090	3090	3090	0
51	20250121	185700	25386895	3090	3090	3090	3090	0
52	20250121	185600	25386895	3090	3090	3090	3090	0
53	20250121	185500	25386895	3090	3090	3090	3090	0
54	20250121	185400	25386895	3090	3090	3090	3090	0
55	20250121	185300	25386895	3090	3090	3090	3090	0
56	20250121	185200	25386895	3090	3090	3090	3090	0
57	20250121	185100	25386895	3090	3090	3090	3090	0
58	20250121	185000	25386895	3090	3090	3090	3090	0
59	20250121	184900	25386895	3090	3090	3090	3090	0
60	20250121	184800	25386895	3090	3090	3090	3090	0
61	20250121	184700	25386895	3090	3090	3090	3090	0
62	20250121	184600	25386895	3090	3090	3090	3090	6
63	20250121	184500	25386895	3090	3090	3090	3090	0
64	20250121	184400	25386895	3090	3090	3090	3090	0
65	20250121	184300	25386895	3090	3090	3090	3090	0
66	20250121	184200	25386895	3090	3090	3090	3090	0
67	20250121	184100	25386895	3090	3090	3090	3090	0
68	20250121	184000	25386895	3090	3090	3090	3090	0
69	20250121	183900	25386895	3090	3090	3090	3090	0
70	20250121	183800	25386895	3090	3090	3090	3090	0
71	20250121	183700	25386895	3090	3090	3090	3090	0
72	20250121	183600	25386895	3090	3090	3090	3090	0
73	20250121	183500	25386895	3090	3090	3090	3090	0
74	20250121	183400	25386895	3090	3090	3090	3090	0
75	20250121	183300	25386895	3090	3090	3090	3090	0
76	20250121	183200	25386895	3090	3090	3090	3090	0
77	20250121	183100	25386895	3090	3090	3090	3090	0
78	20250121	183000	25386895	3090	3090	3090	3090	0
79	20250121	182900	25386895	3090	3090	3090	3090	0
80	20250121	182800	25386895	3090	3090	3090	3090	0
81	20250121	182700	25386895	3090	3090	3090	3090	0
82	20250121	182600	25386895	3090	3090	3090	3090	0
83	20250121	182500	25386895	3090	3090	3090	3090	0
84	20250121	182400	25386895	3090	3090	3090	3090	0
85	20250121	182300	25386895	3090	3090	3090	3090	0
86	20250121	182200	25386895	3090	3090	3090	3090	0
87	20250121	182100	25386895	3090	3090	3090	3090	0
88	20250121	182000	25386895	3090	3090	3090	3090	0
89	20250121	181900	25386895	3090	3090	3090	3090	0
90	20250121	181800	25386895	3090	3090	3090	3090	0
91	20250121	181700	25386895	3090	3090	3090	3090	0
92	20250121	181600	25386895	3090	3090	3090	3090	6
93	20250121	181500	25386895	3090	3090	3090	3090	0
94	20250121	181400	25386895	3090	3090	3090	3090	0
95	20250121	181300	25386895	3090	3090	3090	3090	0
96	20250121	181200	25386895	3090	3090	3090	3090	0
97	20250121	181100	25386895	3090	3090	3090	3090	0
98	20250121	181000	25386895	3090	3090	3090	3090	0
99	20250121	180900	25386895	3090	3090	3090	3090	0
100	20250121	180800	25386895	3090	3090	3090	3090	0
101	20250121	180700	25386895	3090	3090	3090	3090	0
102	20250121	180600	25386895	3090	3090	3090	3090	0
103	20250121	180500	25386895	3090	3090	3090	3090	0
104	20250121	180400	25386895	3090	3090	3090	3090	0
105	20250121	180300	25386895	3090	3090	3090	3090	0
106	20250121	180200	25386895	3090	3090	3090	3090	0
107	20250121	180100	25386895	3090	3090	3090	3090	0
108	20250121	180000	25386895	3090	3090	3090	3090	0
109	20250121	175900	25386895	3090	3090	3090	3090	0
110	20250121	175800	25386895	3090	3090	3090	3090	0
111	20250121	175700	25386895	3090	3090	3090	3090	0
112	20250121	175600	25386895	3090	3090	3090	3090	0
113	20250121	175500	25386895	3090	3090	3090	3090	0
114	20250121	175400	25386895	3090	3090	3090	3090	0
115	20250121	175300	25386895	3090	3090	3090	3090	0
116	20250121	175200	25386895	3090	3090	3090	3090	0
117	20250121	175100	25386895	3090	3090	3090	3090	0
118	20250121	175000	25386895	3090	3090	3090	3090	0
119	20250121	174900	25386895	3090	3090	3090	3090	0
120	20250121	174800	25386895	3090	3090	3090	3090	0
121	20250121	174700	25386895	3090	3090	3090	3090	0
122	20250121	174600	25386895	3090	3090	3090	3090	6
123	20250121	174500	25386895	3090	3090	3090	3090	0
124	20250121	174400	25386895	3090	3090	3090	3090	0
125	20250121	174300	25386895	3090	3090	3090	3090	0
126	20250121	174200	25386895	3090	3090	3090	3090	0
127	20250121	174100	25386895	3090	3090	3090	3090	0
128	20250121	174000	25386895	3090	3090	3090	3090	0
129	20250121	173900	25386895	3090	3090	3090	3090	0
130	20250121	173800	25386895	3090	3090	3090	3090	0
131	20250121	173700	25386895	3090	3090	3090	3090	0
132	20250121	173600	25386895	3090	3090	3090	3090	0
133	20250121	173500	25386895	3090	3090	3090	3090	0
134	20250121	173400	25386895	3090	3090	3090	3090	0
135	20250121	173300	25386895	3090	3090	3090	3090	0
136	20250121	173200	25386895	3090	3090	3090	3090	0
137	20250121	173100	25386895	3090	3090	3090	3090	0
138	20250121	173000	25386895	3090	3090	3090	3090	0
139	20250121	172900	25386895	3090	3090	3090	3090	0
140	20250121	172800	25386895	3090	3090	3090	3090	0
141	20250121	172700	25386895	3090	3090	3090	3090	0
142	20250121	172600	25386895	3090	3090	3090	3090	0
143	20250121	172500	25386895	3090	3090	3090	3090	0
144	20250121	172400	25386895	3090	3090	3090	3090	0
145	20250121	172300	25386895	3090	3090	3090	3090	0
146	20250121	172200	25386895	3090	3090	3090	3090	0
147	20250121	172100	25386895	3090	3090	3090	3090	0
148	20250121	172000	25386895	3090	3090	3090	3090	0
149	20250121	171900	25386895	3090	3090	3090	3090	0
150	20250121	171800	25386895	3090	3090	3090	3090	0
151	20250121	171700	25386895	3090	3090	3090	3090	0
152	20250121	171600	25386895	3090	3090	3090	3090	6
153	20250121	171500	25386895	3090	3090	3090	3090	0
154	20250121	171400	25386895	3090	3090	3090	3090	0
155	20250121	171300	25386895	3090	3090	3090	3090	0
156	20250121	171200	25386895	3090	3090	3090	3090	0
157	20250121	171100	25386895	3090	3090	3090	3090	0
158	20250121	171000	25386895	3090	3090	3090	3090	0
159	20250121	170900	25386895	3090	3090	3090	3090	0
160	20250121	170800	25386895	3090	3090	3090	3090	0
161	20250121	170700	25386895	3090	3090	3090	3090	0
162	20250121	170600	25386895	3090	3090	3090	3090	0
163	20250121	170500	25386895	3090	3090	3090	3090	0
164	20250121	170400	25386895	3090	3090	3090	3090	0
165	20250121	170300	25386895	3090	3090	3090	3090	0
166	20250121	170200	25386895	3090	3090	3090	3090	0
167	20250121	170100	25386895	3090	3090	3090	3090	0
168	20250121	170000	25386895	3090	3090	3090	3090	0
169	20250121	165900	25386895	3090	3090	3090	3090	0
170	20250121	165800	25386895	3090	3090	3090	3090	0
171	20250121	165700	25386895	3090	3090	3090	3090	0
172	20250121	165600	25386895	3090	3090	3090	3090	0
173	20250121	165500	25386895	3090	3090	3090	3090	0
174	20250121	165400	25386895	3090	3090	3090	3090	0
175	20250121	165300	25386895	3090	3090	3090	3090	0
176	20250121	165200	25386895	3090	3090	3090	3090	0
177	20250121	165100	25386895	3090	3090	3090	3090	0
178	20250121	165000	25386895	3090	3090	3090	3090	0
179	20250121	164900	25386895	3090	3090	3090	3090	0
180	20250121	164800	25386895	3090	3090	3090	3090	0
181	20250121	164700	25386895	3090	3090	3090	3090	0
182	20250121	164600	25386895	3090	3090	3090	3090	6
183	20250121	164500	25386895	3090	3090	3090	3090	0
184	20250121	164400	25386895	3090	3090	3090	3090	0
185	20250121	164300	25386895	3090	3090	3090	3090	0
186	20250121	164200	25386895	3090	3090	3090	3090	0
187	20250121	164100	25386895	3090	3090	3090	3090	0
188	20250121	164000	25386895	3090	3090	3090	3090	0
189	20250121	163900	25386895	3090	3090	3090	3090	0
190	20250121	163800	25386895	3090	3090	3090	3090	0
191	20250121	163700	25386895	3090	3090	3090	3090	0
192	20250121	163600	25386895	3090	3090	3090	3090	0
193	20250121	163500	25386895	3090	3090	3090	3090	0
194	20250121	163400	25386895	3090	3090	3090	3090	0
195	20250121	163300	25386895	3090	3090	3090	3090	0
196	20250121	163200	25386895	3090	3090	3090	3090	0
197	20250121	163100	25386895	3090	3090	3090	3090	0
198	20250121	163000	25386895	3090	3090	3090	3090	0
199	20250121	162900	25386895	3090	3090	3090	3090	0
200	20250121	162800	25386895	3090	3090	3090	3090	0
201	20250121	162700	25386895	3090	3090	3090	3090	0
202	20250121	162600	25386895	3090	3090	3090	3090	0
203	20250121	162500	25386895	3090	3090	3090	3090	0
204	20250121	162400	25386895	3090	3090	3090	3090	0
205	20250121	162300	25386895	3090	3090	3090	3090	0
206	20250121	162200	25386895	3090	3090	3090	3090	0
207	20250121	162100	25386895	3090	3090	3090	3090	0
208	20250121	162000	25386895	3090	3090	3090	3090	0
209	20250121	161900	25386895	3090	3090	3090	3090	0
210	20250121	161800	25386895	3090	3090	3090	3090	0
211	20250121	161700	25386895	3090	3090	3090	3090	0
212	20250121	161600	25386895	3090	3090	3090	3090	6
213	20250121	161500	25386895	3090	3090	3090	3090	0
214	20250121	161400	25386895	3090	3090	3090	3090	0
215	20250121	161300	25386895	3090	3090	3090	3090	0
216	20250121	161200	25386895	3090	3090	3090	3090	0
217	20250121	161100	25386895	3090	3090	3090	3090	0
218	20250121	161000	25386895	3090	3090	3090	3090	0
219	20250121	160900	25386895	3090	3090	3090	3090	0
220	20250121	160800	25386895	3090	3090	3090	3090	0
221	20250121	160700	25386895	3090	3090	3090	3090	0
222	20250121	160600	25386895	3090	3090	3090	3090	0
223	20250121	160500	25386895	3090	3090	3090	3090	0
224	20250121	160400	25386895	3090	3090	3090	3090	0
225	20250121	160300	25386895	3090	3090	3090	3090	0
226	20250121	160200	25386895	3090	3090	3090	3090	0
227	20250121	160100	25386895	3090	3090	3090	3090	0
228	20250121	160000	25386895	3090	3090	3090	3090	0
229	20250121	155900	25386895	3090	3090	3090	3090	0
230	20250121	155800	25386895	3090	3090	3090	3090	0
231	20250121	155700	25386895	3090	3090	3090	3090	0
232	20250121	155600	25386895	3090	3090	3090	3090	0
233	20250121	155500	25386895	3090	3090	3090	3090	0
234	20250121	155400	25386895	3090	3090	3090	3090	0
235	20250121	155300	25386895	3090	3090	3090	3090	0
236	20250121	155200	25386895	3090	3090	3090	3090	0
237	20250121	155100	25386895	3090	3090	3090	3090	0
238	20250121	155000	25386895	3090	3090	3090	3090	0
239	20250121	154900	25386895	3090	3090	3090	3090	0
240	20250121	154800	25386895	3090	3090	3090	3090	0
241	20250121	154700	25386895	3090	3090	3090	3090	0
242	20250121	154600	25386895	3090	3090	3090	3090	6
243	20250121	154500	25386895	3090	3090	3090	3090	0
244	20250121	154400	25386895	3090	3090	3090	3090	0
245	20250121	154300	25386895	3090	3090	3090	3090	0
246	20250121	154200	25386895	3090	3090	3090	3090	0
247	20250121	154100	25386895	3090	3090	3090	3090	0
248	20250121	154000	25386895	3090	3090	3090	3090	0
249	20250121	153900	25386895	3090	3090	3090	3090	0
250	20250121	153800	25386895	3090	3090	3090	3090	0
251	20250121	153700	25386895	3090	3090	3090	3090	0
252	20250121	153600	25386895	3090	3090	3090	3090	0
253	20250121	153500	25386895	3090	3090	3090	3090	0
254	20250121	153400	25386895	3090	3090	3090	3090	0
255	20250121	153300	25386895	3090	3090	3090	3090	0
256	20250121	153200	25386895	3090	3090	3090	3090	0
257	20250121	153100	25386895	3090	3090	3090	3090	0
258	20250121	153000	25386895	3090	3090	3090	3090	6
259	20250121	152900	25368355	3095	3095	3095	3095	0
260	20250121	152800	25368355	3095	3095	3095	3095	0
261	20250121	152700	25368355	3095	3095	3095	3095	0
262	20250121	152600	25368355	3095	3095	3095	3095	0
263	20250121	152500	25368355	3095	3095	3095	3095	0
264	20250121	152400	25368355	3095	3095	3095	3095	0
265	20250121	152300	25368355	3095	3095	3095	3095	0
266	20250121	152200	25368355	3095	3095	3095	3095	0
267	20250121	152100	25368355	3095	3095	3095	3095	0
268	20250121	152000	25368355	3095	3095	3095	3095	0
269	20250121	151900	25368355	3095	3070	3095	3070	21
270	20250121	151800	25303860	3070	3070	3070	3070	0
271	20250121	151700	25303860	3070	3070	3070	3070	0
272	20250121	151600	25303860	3070	3070	3070	3070	0
273	20250121	151500	25303860	3070	3070	3070	3070	5
274	20250121	151400	25288510	3055	3055	3055	3055	0
275	20250121	151300	25288510	3055	3055	3055	3055	0
276	20250121	151200	25288510	3055	3055	3055	3055	19
277	20250121	151100	25230465	3070	3070	3070	3070	0
278	20250121	151000	25230465	3070	3070	3070	3070	0
279	20250121	150900	25230465	3070	3070	3070	3070	0
280	20250121	150800	25230465	3070	3070	3070	3070	0
281	20250121	150700	25230465	3070	3070	3070	3070	5
282	20250121	150600	25215115	3070	3070	3070	3070	0
283	20250121	150500	25215115	3070	3070	3070	3070	0
284	20250121	150400	25215115	3070	3070	3070	3070	1
285	20250121	150300	25212045	3075	3075	3075	3075	0
286	20250121	150200	25212045	3075	3075	3075	3075	0
287	20250121	150100	25212045	3075	3075	3075	3075	0
288	20250121	150000	25212045	3075	3075	3075	3075	0
289	20250121	145900	25212045	3075	3075	3075	3075	0
290	20250121	145800	25212045	3075	3075	3075	3075	0
291	20250121	145700	25212045	3075	3075	3075	3075	0
292	20250121	145600	25212045	3075	3075	3075	3075	0
293	20250121	145500	25212045	3075	3075	3075	3075	0
294	20250121	145400	25212045	3075	3075	3075	3075	0
295	20250121	145300	25212045	3075	3075	3075	3075	0
296	20250121	145200	25212045	3075	3075	3075	3075	0
297	20250121	145100	25212045	3075	3075	3075	3075	0
298	20250121	145000	25212045	3075	3075	3075	3075	0
299	20250121	144900	25212045	3075	3075	3075	3075	0
300	20250121	144800	25212045	3075	3075	3075	3075	0
301	20250121	144700	25212045	3075	3075	3075	3075	0
302	20250121	144600	25212045	3075	3075	3075	3075	0
303	20250121	144500	25212045	3075	3075	3075	3075	30
304	20250121	144400	25119795	3080	3080	3080	3080	0
305	20250121	144300	25119795	3080	3080	3080	3080	0
306	20250121	144200	25119795	3080	3080	3080	3080	0
307	20250121	144100	25119795	3080	3080	3080	3080	0
308	20250121	144000	25119795	3080	3080	3080	3080	5
309	20250121	143900	25104395	3080	3080	3080	3080	0
310	20250121	143800	25104395	3080	3080	3080	3080	5
311	20250121	143700	25088995	3080	3080	3080	3080	0
312	20250121	143600	25088995	3080	3080	3080	3080	3
313	20250121	143500	25079755	3080	3080	3080	3080	0
314	20250121	143400	25079755	3080	3080	3080	3080	2
315	20250121	143300	25073595	3080	3080	3080	3080	3
316	20250121	143200	25064355	3060	3060	3060	3060	0
317	20250121	143100	25064355	3060	3060	3060	3060	0
318	20250121	143000	25064355	3060	3060	3060	3060	0
319	20250121	142900	25064355	3060	3060	3060	3060	3
320	20250121	142800	25055175	3095	3095	3095	3095	0
321	20250121	142700	25055175	3095	3095	3095	3095	0
322	20250121	142600	25055175	3095	3095	3095	3095	0
323	20250121	142500	25055175	3095	3095	3095	3095	0
324	20250121	142400	25055175	3095	3095	3095	3095	0
325	20250121	142300	25055175	3095	3095	3095	3095	0
326	20250121	142200	25055175	3095	3095	3095	3095	0
327	20250121	142100	25055175	3095	3095	3095	3095	0
328	20250121	142000	25055175	3095	3095	3095	3095	0
329	20250121	141900	25055175	3095	3095	3095	3095	0
330	20250121	141800	25055175	3095	3095	3095	3095	0
331	20250121	141700	25055175	3095	3095	3095	3095	0
332	20250121	141600	25055175	3095	3095	3095	3095	0
333	20250121	141500	25055175	3095	3095	3095	3095	0
334	20250121	141400	25055175	3095	3095	3095	3095	10
335	20250121	141300	25024225	3095	3090	3095	3090	22
336	20250121	141200	24956240	3090	3090	3090	3090	0
337	20250121	141100	24956240	3090	3090	3090	3090	0
338	20250121	141000	24956240	3090	3090	3090	3090	0
339	20250121	140900	24956240	3090	3090	3090	3090	0
340	20250121	140800	24956240	3090	3090	3090	3090	0
341	20250121	140700	24956240	3090	3090	3090	3090	0
342	20250121	140600	24956240	3090	3090	3090	3090	1
343	20250121	140500	24953150	3055	3055	3055	3055	0
344	20250121	140400	24953150	3055	3055	3055	3055	0
345	20250121	140300	24953150	3055	3055	3055	3055	0
346	20250121	140200	24953150	3055	3055	3055	3055	0
347	20250121	140100	24953150	3055	3055	3055	3055	0
348	20250121	140000	24953150	3055	3055	3055	3055	0
349	20250121	135900	24953150	3055	3055	3055	3055	0
350	20250121	135800	24953150	3055	3070	3070	3055	1092
351	20250121	135700	21605630	3070	3070	3070	3070	0
352	20250121	135600	21605630	3070	3070	3070	3070	0
353	20250121	135500	21605630	3070	3070	3070	3070	0
354	20250121	135400	21605630	3070	3070	3070	3070	145
355	20250121	135300	21160480	3075	3075	3075	3075	505
356	20250121	135200	19607605	3090	3090	3090	3090	0
357	20250121	135100	19607605	3090	3090	3090	3090	0
358	20250121	135000	19607605	3090	3090	3090	3090	0
359	20250121	134900	19607605	3090	3090	3090	3090	0
360	20250121	134800	19607605	3090	3090	3090	3090	0
361	20250121	134700	19607605	3090	3090	3090	3090	0
362	20250121	134600	19607605	3090	3090	3090	3090	0
363	20250121	134500	19607605	3090	3090	3090	3090	0
364	20250121	134400	19607605	3090	3090	3090	3090	10
365	20250121	134300	19576705	3095	3095	3095	3095	0
366	20250121	134200	19576705	3095	3095	3095	3095	0
367	20250121	134100	19576705	3095	3095	3095	3095	0
368	20250121	134000	19576705	3095	3095	3095	3095	0
369	20250121	133900	19576705	3095	3095	3095	3095	0
370	20250121	133800	19576705	3095	3095	3095	3095	61
371	20250121	133700	19387910	3095	3095	3095	3095	0
372	20250121	133600	19387910	3095	3095	3095	3095	0
373	20250121	133500	19387910	3095	3095	3095	3095	0
374	20250121	133400	19387910	3095	3095	3095	3095	0
375	20250121	133300	19387910	3095	3095	3095	3095	0
376	20250121	133200	19387910	3095	3095	3095	3095	0
377	20250121	133100	19387910	3095	3095	3095	3095	0
378	20250121	133000	19387910	3095	3095	3095	3095	0
379	20250121	132900	19387910	3095	3095	3095	3095	0
380	20250121	132800	19387910	3095	3095	3095	3095	0
381	20250121	132700	19387910	3095	3095	3095	3095	0
382	20250121	132600	19387910	3095	3095	3095	3095	0
383	20250121	132500	19387910	3095	3095	3095	3095	0
384	20250121	132400	19387910	3095	3095	3095	3095	0
385	20250121	132300	19387910	3095	3095	3095	3095	0
386	20250121	132200	19387910	3095	3095	3095	3095	0
387	20250121	132100	19387910	3095	3095	3095	3095	0
388	20250121	132000	19387910	3095	3095	3095	3095	0
389	20250121	131900	19387910	3095	3095	3095	3095	0
390	20250121	131800	19387910	3095	3095	3095	3095	0
391	20250121	131700	19387910	3095	3095	3095	3095	0
392	20250121	131600	19387910	3095	3095	3095	3095	0
393	20250121	131500	19387910	3095	3095	3095	3095	0
394	20250121	131400	19387910	3095	3095	3095	3095	0
395	20250121	131300	19387910	3095	3095	3095	3095	0
396	20250121	131200	19387910	3095	3095	3095	3095	0
397	20250121	131100	19387910	3095	3095	3095	3095	0
398	20250121	131000	19387910	3095	3095	3095	3095	10
399	20250121	130900	19356960	3100	3100	3100	3100	0
400	20250121	130800	19356960	3100	3100	3100	3100	0
401	20250121	130700	19356960	3100	3090	3100	3090	12
402	20250121	130600	19319870	3065	3065	3065	3065	0
403	20250121	130500	19319870	3065	3065	3065	3065	0
404	20250121	130400	19319870	3065	3065	3065	3065	0
405	20250121	130300	19319870	3065	3065	3065	3065	0
406	20250121	130200	19319870	3065	3065	3065	3065	1
407	20250121	130100	19316805	3090	3090	3090	3090	0
408	20250121	130000	19316805	3090	3090	3090	3090	0
409	20250121	125900	19316805	3090	3090	3090	3090	0
410	20250121	125800	19316805	3090	3090	3090	3090	0
411	20250121	125700	19316805	3090	3090	3090	3090	0
412	20250121	125600	19316805	3090	3090	3090	3090	0
413	20250121	125500	19316805	3090	3090	3090	3090	0
414	20250121	125400	19316805	3090	3090	3090	3090	0
415	20250121	125300	19316805	3090	3090	3090	3090	0
416	20250121	125200	19316805	3090	3090	3090	3090	0
417	20250121	125100	19316805	3090	3090	3090	3090	0
418	20250121	125000	19316805	3090	3065	3090	3065	2
419	20250121	124900	19310650	3090	3090	3090	3090	0
420	20250121	124800	19310650	3090	3090	3090	3090	0
421	20250121	124700	19310650	3090	3090	3090	3090	0
422	20250121	124600	19310650	3090	3090	3090	3090	0
423	20250121	124500	19310650	3090	3090	3090	3090	0
424	20250121	124400	19310650	3090	3090	3090	3090	0
425	20250121	124300	19310650	3090	3090	3090	3090	0
426	20250121	124200	19310650	3090	3090	3090	3090	3
427	20250121	124100	19301380	3065	3065	3065	3065	0
428	20250121	124000	19301380	3065	3065	3065	3065	19
429	20250121	123900	19243145	3090	3090	3090	3090	0
430	20250121	123800	19243145	3090	3090	3090	3090	0
431	20250121	123700	19243145	3090	3090	3090	3090	0
432	20250121	123600	19243145	3090	3090	3090	3090	0
433	20250121	123500	19243145	3090	3090	3090	3090	0
434	20250121	123400	19243145	3090	3090	3090	3090	0
435	20250121	123300	19243145	3090	3090	3090	3090	0
436	20250121	123200	19243145	3090	3090	3090	3090	20
437	20250121	123100	19181345	3090	3090	3090	3090	0
438	20250121	123000	19181345	3090	3090	3090	3090	3
439	20250121	122900	19172075	3090	3090	3090	3090	0
440	20250121	122800	19172075	3090	3090	3090	3090	0
441	20250121	122700	19172075	3090	3090	3090	3090	0
442	20250121	122600	19172075	3090	3090	3090	3090	0
443	20250121	122500	19172075	3090	3090	3090	3090	0
444	20250121	122400	19172075	3090	3090	3090	3090	0
445	20250121	122300	19172075	3090	3090	3090	3090	0
446	20250121	122200	19172075	3090	3090	3090	3090	0
447	20250121	122100	19172075	3090	3090	3090	3090	0
448	20250121	122000	19172075	3090	3090	3090	3090	0
449	20250121	121900	19172075	3090	3090	3090	3090	0
450	20250121	121800	19172075	3090	3090	3090	3090	150
451	20250121	121700	18708575	3090	3090	3090	3090	0
452	20250121	121600	18708575	3090	3090	3090	3090	0
453	20250121	121500	18708575	3090	3090	3090	3090	1
454	20250121	121400	18705485	3090	3090	3090	3090	0
455	20250121	121300	18705485	3090	3090	3090	3090	0
456	20250121	121200	18705485	3090	3090	3090	3090	0
457	20250121	121100	18705485	3090	3090	3090	3090	0
458	20250121	121000	18705485	3090	3090	3090	3090	0
459	20250121	120900	18705485	3090	3090	3090	3090	50
460	20250121	120800	18550985	3090	3090	3090	3090	0
461	20250121	120700	18550985	3090	3090	3090	3090	0
462	20250121	120600	18550985	3090	3090	3090	3090	0
463	20250121	120500	18550985	3090	3090	3090	3090	1
464	20250121	120400	18547895	3085	3085	3085	3085	49
465	20250121	120300	18396730	3085	3085	3085	3085	0
466	20250121	120200	18396730	3085	3085	3085	3085	0
467	20250121	120100	18396730	3085	3085	3085	3085	0
468	20250121	120000	18396730	3085	3085	3085	3085	0
469	20250121	115900	18396730	3085	3085	3085	3085	49
470	20250121	115800	18245565	3085	3085	3085	3085	0
471	20250121	115700	18245565	3085	3085	3085	3085	0
472	20250121	115600	18245565	3085	3085	3085	3085	0
473	20250121	115500	18245565	3085	3085	3085	3085	0
474	20250121	115400	18245565	3085	3080	3085	3080	49
475	20250121	115300	18094480	3090	3090	3090	3090	0
476	20250121	115200	18094480	3090	3090	3090	3090	0
477	20250121	115100	18094480	3090	3090	3090	3090	0
478	20250121	115000	18094480	3090	3090	3090	3090	0
479	20250121	114900	18094480	3090	3090	3090	3090	0
480	20250121	114800	18094480	3090	3090	3090	3090	0
481	20250121	114700	18094480	3090	3090	3090	3090	0
482	20250121	114600	18094480	3090	3090	3090	3090	0
483	20250121	114500	18094480	3090	3090	3090	3090	18
484	20250121	114400	18038860	3085	3085	3085	3085	0
485	20250121	114300	18038860	3085	3085	3085	3085	1
486	20250121	114200	18035775	3085	3085	3085	3085	0
487	20250121	114100	18035775	3085	3085	3085	3085	0
488	20250121	114000	18035775	3085	3085	3085	3085	0
489	20250121	113900	18035775	3085	3085	3085	3085	0
490	20250121	113800	18035775	3085	3085	3085	3085	1
491	20250121	113700	18032690	3055	3055	3055	3055	100
492	20250121	113600	17727190	3090	3090	3090	3090	0
493	20250121	113500	17727190	3090	3090	3090	3090	2
494	20250121	113400	17721010	3060	3065	3065	3060	133
495	20250121	113300	17313780	3100	3095	3100	3095	100
496	20250121	113200	17004230	3100	3100	3100	3100	0
497	20250121	113100	17004230	3100	3085	3100	3085	453
498	20250121	113000	15606465	3085	3085	3085	3085	499
499	20250121	112900	14067050	3085	3085	3085	3085	123
500	20250121	112800	13687595	3085	3085	3085	3085	0
501	20250121	112700	13687595	3085	3085	3085	3085	0
502	20250121	112600	13687595	3085	3080	3085	3080	2
503	20250121	112500	13681430	3085	3085	3085	3085	0
504	20250121	112400	13681430	3085	3085	3085	3085	0
505	20250121	112300	13681430	3085	3085	3085	3085	3
506	20250121	112200	13672175	3075	3075	3075	3075	0
507	20250121	112100	13672175	3075	3075	3075	3075	0
508	20250121	112000	13672175	3075	3075	3075	3075	0
509	20250121	111900	13672175	3075	3075	3075	3075	380
510	20250121	111800	12503675	3060	3070	3070	3060	3
511	20250121	111700	12494480	3070	3070	3070	3070	0
512	20250121	111600	12494480	3070	3070	3070	3070	0
513	20250121	111500	12494480	3070	3070	3070	3070	0
514	20250121	111400	12494480	3070	3070	3070	3070	0
515	20250121	111300	12494480	3070	3070	3070	3070	0
516	20250121	111200	12494480	3070	3070	3070	3070	0
517	20250121	111100	12494480	3070	3070	3070	3070	0
518	20250121	111000	12494480	3070	3070	3070	3070	0
519	20250121	110900	12494480	3070	3070	3070	3070	3
520	20250121	110800	12485270	3070	3070	3070	3070	0
521	20250121	110700	12485270	3070	3070	3070	3070	2
522	20250121	110600	12479130	3065	3065	3065	3065	285
523	20250121	110500	11605605	3065	3065	3065	3065	0
524	20250121	110400	11605605	3065	3065	3065	3065	0
525	20250121	110300	11605605	3065	3065	3065	3065	0
526	20250121	110200	11605605	3065	3065	3065	3065	15
527	20250121	110100	11559630	3065	3065	3065	3065	0
528	20250121	110000	11559630	3065	3065	3065	3065	38
529	20250121	105900	11443160	3065	3065	3065	3065	3
530	20250121	105800	11433965	3065	3065	3065	3065	0
531	20250121	105700	11433965	3065	3065	3065	3065	0
532	20250121	105600	11433965	3065	3065	3065	3065	2
533	20250121	105500	11427835	3050	3050	3050	3050	0
534	20250121	105400	11427835	3050	3050	3050	3050	0
535	20250121	105300	11427835	3050	3050	3050	3050	0
536	20250121	105200	11427835	3050	3050	3050	3050	0
537	20250121	105100	11427835	3050	3050	3050	3050	0
538	20250121	105000	11427835	3050	3050	3050	3050	0
539	20250121	104900	11427835	3050	3050	3050	3050	0
540	20250121	104800	11427835	3050	3050	3050	3050	0
541	20250121	104700	11427835	3050	3050	3050	3050	0
542	20250121	104600	11427835	3050	3050	3050	3050	0
543	20250121	104500	11427835	3050	3050	3050	3050	0
544	20250121	104400	11427835	3050	3050	3050	3050	0
545	20250121	104300	11427835	3050	3050	3050	3050	0
546	20250121	104200	11427835	3050	3050	3050	3050	0
547	20250121	104100	11427835	3050	3050	3050	3050	0
548	20250121	104000	11427835	3050	3050	3050	3050	0
549	20250121	103900	11427835	3050	3050	3050	3050	0
550	20250121	103800	11427835	3050	3050	3050	3050	0
551	20250121	103700	11427835	3050	3050	3050	3050	0
552	20250121	103600	11427835	3050	3050	3050	3050	0
553	20250121	103500	11427835	3050	3050	3050	3050	0
554	20250121	103400	11427835	3050	3050	3050	3050	0
555	20250121	103300	11427835	3050	3050	3050	3050	0
556	20250121	103200	11427835	3050	3050	3050	3050	1400
557	20250121	103100	7157835	3050	3050	3050	3050	0
558	20250121	103000	7157835	3050	3050	3050	3050	0
559	20250121	102900	7157835	3050	3050	3050	3050	0
560	20250121	102800	7157835	3050	3050	3050	3050	0
561	20250121	102700	7157835	3050	3050	3050	3050	0
562	20250121	102600	7157835	3050	3045	3050	3045	258
563	20250121	102500	6370975	3050	3050	3050	3050	0
564	20250121	102400	6370975	3050	3050	3050	3050	0
565	20250121	102300	6370975	3050	3050	3050	3050	500
566	20250121	102200	4845975	3050	3050	3050	3050	0
567	20250121	102100	4845975	3050	3050	3050	3050	0
568	20250121	102000	4845975	3050	3050	3050	3050	4
569	20250121	101900	4833775	3050	3050	3050	3050	0
570	20250121	101800	4833775	3050	3050	3050	3050	96
571	20250121	101700	4540975	3050	3050	3050	3050	0
572	20250121	101600	4540975	3050	3045	3050	3045	704
573	20250121	101500	2394225	3045	3045	3045	3045	0
574	20250121	101400	2394225	3045	3045	3045	3045	0
575	20250121	101300	2394225	3045	3045	3045	3045	0
576	20250121	101200	2394225	3045	3045	3045	3045	0
577	20250121	101100	2394225	3045	3045	3045	3045	0
578	20250121	101000	2394225	3045	3045	3045	3045	2
579	20250121	100900	2388135	3045	3045	3045	3045	0
580	20250121	100800	2388135	3045	3045	3045	3045	0
581	20250121	100700	2388135	3045	3045	3045	3045	0
582	20250121	100600	2388135	3045	3045	3045	3045	0
583	20250121	100500	2388135	3045	3045	3045	3045	0
584	20250121	100400	2388135	3045	3045	3045	3045	0
585	20250121	100300	2388135	3045	3045	3045	3045	3
586	20250121	100200	2379000	3045	3045	3045	3045	0
587	20250121	100100	2379000	3045	3045	3045	3045	0
588	20250121	100000	2379000	3045	3045	3045	3045	0
589	20250121	095900	2379000	3045	3045	3045	3045	0
590	20250121	095800	2379000	3045	3045	3045	3045	0
591	20250121	095700	2379000	3045	3045	3045	3045	0
592	20250121	095600	2379000	3045	3045	3045	3045	0
593	20250121	095500	2379000	3045	3045	3045	3045	0
594	20250121	095400	2379000	3045	3045	3045	3045	3
595	20250121	095300	2369865	3025	3025	3025	3025	0
596	20250121	095200	2369865	3025	3025	3025	3025	0
597	20250121	095100	2369865	3025	3025	3025	3025	0
598	20250121	095000	2369865	3025	3025	3025	3025	0
599	20250121	094900	2369865	3025	3025	3025	3025	0
600	20250121	094800	2369865	3025	3030	3030	3025	58
601	20250121	094700	2194270	3050	3050	3050	3050	0
602	20250121	094600	2194270	3050	3050	3050	3050	1
603	20250121	094500	2191220	3050	3050	3050	3050	0
604	20250121	094400	2191220	3050	3050	3050	3050	5
605	20250121	094300	2175970	3050	3045	3050	3045	30
606	20250121	094200	2084490	3055	3055	3055	3055	0
607	20250121	094100	2084490	3055	3055	3055	3055	0
608	20250121	094000	2084490	3055	3055	3055	3055	0
609	20250121	093900	2084490	3055	3055	3055	3055	0
610	20250121	093800	2084490	3055	3055	3055	3055	0
611	20250121	093700	2084490	3055	3055	3055	3055	0
612	20250121	093600	2084490	3055	3055	3055	3055	0
613	20250121	093500	2084490	3055	3055	3055	3055	0
614	20250121	093400	2084490	3055	3055	3055	3055	0
615	20250121	093300	2084490	3055	3055	3055	3055	0
616	20250121	093200	2084490	3055	3055	3055	3055	0
617	20250121	093100	2084490	3055	3055	3055	3055	0
618	20250121	093000	2084490	3055	3055	3055	3055	1
619	20250121	092900	2081435	3020	3020	3020	3020	0
620	20250121	092800	2081435	3020	3020	3020	3020	0
621	20250121	092700	2081435	3020	3020	3020	3020	0
622	20250121	092600	2081435	3020	3020	3020	3020	0
623	20250121	092500	2081435	3020	3020	3020	3020	0
624	20250121	092400	2081435	3020	3020	3020	3020	0
625	20250121	092300	2081435	3020	3020	3020	3020	5
626	20250121	092200	2066335	3075	3075	3075	3075	0
627	20250121	092100	2066335	3075	3075	3075	3075	0
628	20250121	092000	2066335	3075	3075	3075	3075	0
629	20250121	091900	2066335	3075	3060	3075	3060	218
630	20250121	091800	1398035	3065	3065	3065	3065	0
631	20250121	091700	1398035	3065	3060	3065	3060	21
632	20250121	091600	1333770	3055	3055	3055	3055	5
633	20250121	091500	1318495	3060	3060	3060	3060	5
634	20250121	091400	1303195	3065	3065	3065	3065	0
635	20250121	091300	1303195	3065	3065	3065	3065	0
636	20250121	091200	1303195	3065	3065	3065	3065	0
637	20250121	091100	1303195	3065	3065	3065	3065	0
638	20250121	091000	1303195	3065	3050	3065	3050	400
639	20250121	090900	82365	3055	3050	3055	3050	27
640	20250121	090800	0	3030	3030	3030	3030	0
641	20250121	090700	0	3030	3030	3030	3030	0
642	20250121	090600	0	3030	3030	3030	3030	0
643	20250121	090500	0	3030	3030	3030	3030	0
644	20250121	090400	0	3030	3030	3030	3030	0
645	20250121	090300	0	3030	3030	3030	3030	0
646	20250121	090200	0	3030	3030	3030	3030	0
647	20250121	090100	0	3030	3030	3030	3030	0
648	20250121	090000	0	3030	3030	3030	3030	0