KissMeData/124560/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	202100	95633000	2940	2940	2940	2940	895
3	20250122	202000	95633000	2940	2940	2940	2940	0
4	20250122	201900	95633000	2940	2940	2940	2940	0
5	20250122	201800	95633000	2940	2940	2940	2940	0
6	20250122	201700	95633000	2940	2940	2940	2940	0
7	20250122	201600	95633000	2940	2940	2940	2940	0
8	20250122	201500	95633000	2940	2940	2940	2940	0
9	20250122	201400	95633000	2940	2940	2940	2940	0
10	20250122	201300	95633000	2940	2940	2940	2940	0
11	20250122	201200	95633000	2940	2940	2940	2940	0
12	20250122	201100	95633000	2940	2940	2940	2940	0
13	20250122	201000	95633000	2940	2940	2940	2940	0
14	20250122	200900	95633000	2940	2940	2940	2940	0
15	20250122	200800	95633000	2940	2940	2940	2940	0
16	20250122	200700	95633000	2940	2940	2940	2940	0
17	20250122	200600	95633000	2940	2940	2940	2940	0
18	20250122	200500	95633000	2940	2940	2940	2940	0
19	20250122	200400	95633000	2940	2940	2940	2940	0
20	20250122	200300	95633000	2940	2940	2940	2940	0
21	20250122	200200	95633000	2940	2940	2940	2940	0
22	20250122	200100	95633000	2940	2940	2940	2940	0
23	20250122	200000	95633000	2940	2940	2940	2940	0
24	20250122	195900	95633000	2940	2940	2940	2940	0
25	20250122	195800	95633000	2940	2940	2940	2940	0
26	20250122	195700	95633000	2940	2940	2940	2940	0
27	20250122	195600	95633000	2940	2940	2940	2940	0
28	20250122	195500	95633000	2940	2940	2940	2940	0
29	20250122	195400	95633000	2940	2940	2940	2940	0
30	20250122	195300	95633000	2940	2940	2940	2940	0
31	20250122	195200	95633000	2940	2940	2940	2940	0
32	20250122	195100	95633000	2940	2940	2940	2940	895
33	20250122	195000	95633000	2940	2940	2940	2940	0
34	20250122	194900	95633000	2940	2940	2940	2940	0
35	20250122	194800	95633000	2940	2940	2940	2940	0
36	20250122	194700	95633000	2940	2940	2940	2940	0
37	20250122	194600	95633000	2940	2940	2940	2940	0
38	20250122	194500	95633000	2940	2940	2940	2940	0
39	20250122	194400	95633000	2940	2940	2940	2940	0
40	20250122	194300	95633000	2940	2940	2940	2940	0
41	20250122	194200	95633000	2940	2940	2940	2940	0
42	20250122	194100	95633000	2940	2940	2940	2940	0
43	20250122	194000	95633000	2940	2940	2940	2940	0
44	20250122	193900	95633000	2940	2940	2940	2940	0
45	20250122	193800	95633000	2940	2940	2940	2940	0
46	20250122	193700	95633000	2940	2940	2940	2940	0
47	20250122	193600	95633000	2940	2940	2940	2940	0
48	20250122	193500	95633000	2940	2940	2940	2940	0
49	20250122	193400	95633000	2940	2940	2940	2940	0
50	20250122	193300	95633000	2940	2940	2940	2940	0
51	20250122	193200	95633000	2940	2940	2940	2940	0
52	20250122	193100	95633000	2940	2940	2940	2940	0
53	20250122	193000	95633000	2940	2940	2940	2940	0
54	20250122	192900	95633000	2940	2940	2940	2940	0
55	20250122	192800	95633000	2940	2940	2940	2940	0
56	20250122	192700	95633000	2940	2940	2940	2940	0
57	20250122	192600	95633000	2940	2940	2940	2940	0
58	20250122	192500	95633000	2940	2940	2940	2940	0
59	20250122	192400	95633000	2940	2940	2940	2940	0
60	20250122	192300	95633000	2940	2940	2940	2940	0
61	20250122	192200	95633000	2940	2940	2940	2940	0
62	20250122	192100	95633000	2940	2940	2940	2940	895
63	20250122	192000	95633000	2940	2940	2940	2940	0
64	20250122	191900	95633000	2940	2940	2940	2940	0
65	20250122	191800	95633000	2940	2940	2940	2940	0
66	20250122	191700	95633000	2940	2940	2940	2940	0
67	20250122	191600	95633000	2940	2940	2940	2940	0
68	20250122	191500	95633000	2940	2940	2940	2940	0
69	20250122	191400	95633000	2940	2940	2940	2940	0
70	20250122	191300	95633000	2940	2940	2940	2940	0
71	20250122	191200	95633000	2940	2940	2940	2940	0
72	20250122	191100	95633000	2940	2940	2940	2940	0
73	20250122	191000	95633000	2940	2940	2940	2940	0
74	20250122	190900	95633000	2940	2940	2940	2940	0
75	20250122	190800	95633000	2940	2940	2940	2940	0
76	20250122	190700	95633000	2940	2940	2940	2940	0
77	20250122	190600	95633000	2940	2940	2940	2940	0
78	20250122	190500	95633000	2940	2940	2940	2940	0
79	20250122	190400	95633000	2940	2940	2940	2940	0
80	20250122	190300	95633000	2940	2940	2940	2940	0
81	20250122	190200	95633000	2940	2940	2940	2940	0
82	20250122	190100	95633000	2940	2940	2940	2940	0
83	20250122	190000	95633000	2940	2940	2940	2940	0
84	20250122	185900	95633000	2940	2940	2940	2940	0
85	20250122	185800	95633000	2940	2940	2940	2940	0
86	20250122	185700	95633000	2940	2940	2940	2940	0
87	20250122	185600	95633000	2940	2940	2940	2940	0
88	20250122	185500	95633000	2940	2940	2940	2940	0
89	20250122	185400	95633000	2940	2940	2940	2940	0
90	20250122	185300	95633000	2940	2940	2940	2940	0
91	20250122	185200	95633000	2940	2940	2940	2940	0
92	20250122	185100	95633000	2940	2940	2940	2940	895
93	20250122	185000	95633000	2940	2940	2940	2940	0
94	20250122	184900	95633000	2940	2940	2940	2940	0
95	20250122	184800	95633000	2940	2940	2940	2940	0
96	20250122	184700	95633000	2940	2940	2940	2940	0
97	20250122	184600	95633000	2940	2940	2940	2940	0
98	20250122	184500	95633000	2940	2940	2940	2940	0
99	20250122	184400	95633000	2940	2940	2940	2940	0
100	20250122	184300	95633000	2940	2940	2940	2940	0
101	20250122	184200	95633000	2940	2940	2940	2940	0
102	20250122	184100	95633000	2940	2940	2940	2940	0
103	20250122	184000	95633000	2940	2940	2940	2940	0
104	20250122	183900	95633000	2940	2940	2940	2940	0
105	20250122	183800	95633000	2940	2940	2940	2940	0
106	20250122	183700	95633000	2940	2940	2940	2940	0
107	20250122	183600	95633000	2940	2940	2940	2940	0
108	20250122	183500	95633000	2940	2940	2940	2940	0
109	20250122	183400	95633000	2940	2940	2940	2940	0
110	20250122	183300	95633000	2940	2940	2940	2940	0
111	20250122	183200	95633000	2940	2940	2940	2940	0
112	20250122	183100	95633000	2940	2940	2940	2940	0
113	20250122	183000	95633000	2940	2940	2940	2940	0
114	20250122	182900	95633000	2940	2940	2940	2940	0
115	20250122	182800	95633000	2940	2940	2940	2940	0
116	20250122	182700	95633000	2940	2940	2940	2940	0
117	20250122	182600	95633000	2940	2940	2940	2940	0
118	20250122	182500	95633000	2940	2940	2940	2940	0
119	20250122	182400	95633000	2940	2940	2940	2940	0
120	20250122	182300	95633000	2940	2940	2940	2940	0
121	20250122	182200	95633000	2940	2940	2940	2940	0
122	20250122	182100	95633000	2940	2940	2940	2940	895
123	20250122	182000	95633000	2940	2940	2940	2940	0
124	20250122	181900	95633000	2940	2940	2940	2940	0
125	20250122	181800	95633000	2940	2940	2940	2940	0
126	20250122	181700	95633000	2940	2940	2940	2940	0
127	20250122	181600	95633000	2940	2940	2940	2940	0
128	20250122	181500	95633000	2940	2940	2940	2940	0
129	20250122	181400	95633000	2940	2940	2940	2940	0
130	20250122	181300	95633000	2940	2940	2940	2940	0
131	20250122	181200	95633000	2940	2940	2940	2940	0
132	20250122	181100	95633000	2940	2940	2940	2940	0
133	20250122	181000	95633000	2940	2940	2940	2940	0
134	20250122	180900	95633000	2940	2940	2940	2940	0
135	20250122	180800	95633000	2940	2940	2940	2940	0
136	20250122	180700	95633000	2940	2940	2940	2940	0
137	20250122	180600	95633000	2940	2940	2940	2940	0
138	20250122	180500	95633000	2940	2940	2940	2940	0
139	20250122	180400	95633000	2940	2940	2940	2940	0
140	20250122	180300	95633000	2940	2940	2940	2940	0
141	20250122	180200	95633000	2940	2940	2940	2940	0
142	20250122	180100	95633000	2940	2940	2940	2940	0
143	20250122	180000	95633000	2940	2940	2940	2940	0
144	20250122	175900	95633000	2940	2940	2940	2940	0
145	20250122	175800	95633000	2940	2940	2940	2940	0
146	20250122	175700	95633000	2940	2940	2940	2940	0
147	20250122	175600	95633000	2940	2940	2940	2940	0
148	20250122	175500	95633000	2940	2940	2940	2940	0
149	20250122	175400	95633000	2940	2940	2940	2940	0
150	20250122	175300	95633000	2940	2940	2940	2940	0
151	20250122	175200	95633000	2940	2940	2940	2940	0
152	20250122	175100	95633000	2940	2940	2940	2940	895
153	20250122	175000	95633000	2940	2940	2940	2940	0
154	20250122	174900	95633000	2940	2940	2940	2940	0
155	20250122	174800	95633000	2940	2940	2940	2940	0
156	20250122	174700	95633000	2940	2940	2940	2940	0
157	20250122	174600	95633000	2940	2940	2940	2940	0
158	20250122	174500	95633000	2940	2940	2940	2940	0
159	20250122	174400	95633000	2940	2940	2940	2940	0
160	20250122	174300	95633000	2940	2940	2940	2940	0
161	20250122	174200	95633000	2940	2940	2940	2940	0
162	20250122	174100	95633000	2940	2940	2940	2940	0
163	20250122	174000	95633000	2940	2940	2940	2940	0
164	20250122	173900	95633000	2940	2940	2940	2940	0
165	20250122	173800	95633000	2940	2940	2940	2940	0
166	20250122	173700	95633000	2940	2940	2940	2940	0
167	20250122	173600	95633000	2940	2940	2940	2940	0
168	20250122	173500	95633000	2940	2940	2940	2940	0
169	20250122	173400	95633000	2940	2940	2940	2940	0
170	20250122	173300	95633000	2940	2940	2940	2940	0
171	20250122	173200	95633000	2940	2940	2940	2940	0
172	20250122	173100	95633000	2940	2940	2940	2940	0
173	20250122	173000	95633000	2940	2940	2940	2940	0
174	20250122	172900	95633000	2940	2940	2940	2940	0
175	20250122	172800	95633000	2940	2940	2940	2940	0
176	20250122	172700	95633000	2940	2940	2940	2940	0
177	20250122	172600	95633000	2940	2940	2940	2940	0
178	20250122	172500	95633000	2940	2940	2940	2940	0
179	20250122	172400	95633000	2940	2940	2940	2940	0
180	20250122	172300	95633000	2940	2940	2940	2940	0
181	20250122	172200	95633000	2940	2940	2940	2940	0
182	20250122	172100	95633000	2940	2940	2940	2940	895
183	20250122	172000	95633000	2940	2940	2940	2940	0
184	20250122	171900	95633000	2940	2940	2940	2940	0
185	20250122	171800	95633000	2940	2940	2940	2940	0
186	20250122	171700	95633000	2940	2940	2940	2940	0
187	20250122	171600	95633000	2940	2940	2940	2940	0
188	20250122	171500	95633000	2940	2940	2940	2940	0
189	20250122	171400	95633000	2940	2940	2940	2940	0
190	20250122	171300	95633000	2940	2940	2940	2940	0
191	20250122	171200	95633000	2940	2940	2940	2940	0
192	20250122	171100	95633000	2940	2940	2940	2940	0
193	20250122	171000	95633000	2940	2940	2940	2940	0
194	20250122	170900	95633000	2940	2940	2940	2940	0
195	20250122	170800	95633000	2940	2940	2940	2940	0
196	20250122	170700	95633000	2940	2940	2940	2940	0
197	20250122	170600	95633000	2940	2940	2940	2940	0
198	20250122	170500	95633000	2940	2940	2940	2940	0
199	20250122	170400	95633000	2940	2940	2940	2940	0
200	20250122	170300	95633000	2940	2940	2940	2940	0
201	20250122	170200	95633000	2940	2940	2940	2940	0
202	20250122	170100	95633000	2940	2940	2940	2940	0
203	20250122	170000	95633000	2940	2940	2940	2940	0
204	20250122	165900	95633000	2940	2940	2940	2940	0
205	20250122	165800	95633000	2940	2940	2940	2940	0
206	20250122	165700	95633000	2940	2940	2940	2940	0
207	20250122	165600	95633000	2940	2940	2940	2940	0
208	20250122	165500	95633000	2940	2940	2940	2940	0
209	20250122	165400	95633000	2940	2940	2940	2940	0
210	20250122	165300	95633000	2940	2940	2940	2940	0
211	20250122	165200	95633000	2940	2940	2940	2940	0
212	20250122	165100	95633000	2940	2940	2940	2940	895
213	20250122	165000	95633000	2940	2940	2940	2940	0
214	20250122	164900	95633000	2940	2940	2940	2940	0
215	20250122	164800	95633000	2940	2940	2940	2940	0
216	20250122	164700	95633000	2940	2940	2940	2940	0
217	20250122	164600	95633000	2940	2940	2940	2940	0
218	20250122	164500	95633000	2940	2940	2940	2940	0
219	20250122	164400	95633000	2940	2940	2940	2940	0
220	20250122	164300	95633000	2940	2940	2940	2940	0
221	20250122	164200	95633000	2940	2940	2940	2940	0
222	20250122	164100	95633000	2940	2940	2940	2940	0
223	20250122	164000	95633000	2940	2940	2940	2940	0
224	20250122	163900	95633000	2940	2940	2940	2940	0
225	20250122	163800	95633000	2940	2940	2940	2940	0
226	20250122	163700	95633000	2940	2940	2940	2940	0
227	20250122	163600	95633000	2940	2940	2940	2940	0
228	20250122	163500	95633000	2940	2940	2940	2940	0
229	20250122	163400	95633000	2940	2940	2940	2940	0
230	20250122	163300	95633000	2940	2940	2940	2940	0
231	20250122	163200	95633000	2940	2940	2940	2940	0
232	20250122	163100	95633000	2940	2940	2940	2940	0
233	20250122	163000	95633000	2940	2940	2940	2940	0
234	20250122	162900	95633000	2940	2940	2940	2940	0
235	20250122	162800	95633000	2940	2940	2940	2940	0
236	20250122	162700	95633000	2940	2940	2940	2940	0
237	20250122	162600	95633000	2940	2940	2940	2940	0
238	20250122	162500	95633000	2940	2940	2940	2940	0
239	20250122	162400	95633000	2940	2940	2940	2940	0
240	20250122	162300	95633000	2940	2940	2940	2940	0
241	20250122	162200	95633000	2940	2940	2940	2940	0
242	20250122	162100	95633000	2940	2940	2940	2940	895
243	20250122	162000	95633000	2940	2940	2940	2940	0
244	20250122	161900	95633000	2940	2940	2940	2940	0
245	20250122	161800	95633000	2940	2940	2940	2940	0
246	20250122	161700	95633000	2940	2940	2940	2940	0
247	20250122	161600	95633000	2940	2940	2940	2940	0
248	20250122	161500	95633000	2940	2940	2940	2940	0
249	20250122	161400	95633000	2940	2940	2940	2940	0
250	20250122	161300	95633000	2940	2940	2940	2940	0
251	20250122	161200	95633000	2940	2940	2940	2940	0
252	20250122	161100	95633000	2940	2940	2940	2940	0
253	20250122	161000	95633000	2940	2940	2940	2940	0
254	20250122	160900	95633000	2940	2940	2940	2940	0
255	20250122	160800	95633000	2940	2940	2940	2940	0
256	20250122	160700	95633000	2940	2940	2940	2940	0
257	20250122	160600	95633000	2940	2940	2940	2940	0
258	20250122	160500	95633000	2940	2940	2940	2940	0
259	20250122	160400	95633000	2940	2940	2940	2940	0
260	20250122	160300	95633000	2940	2940	2940	2940	0
261	20250122	160200	95633000	2940	2940	2940	2940	0
262	20250122	160100	95633000	2940	2940	2940	2940	0
263	20250122	160000	95633000	2940	2940	2940	2940	0
264	20250122	155900	95633000	2940	2940	2940	2940	0
265	20250122	155800	95633000	2940	2940	2940	2940	0
266	20250122	155700	95633000	2940	2940	2940	2940	0
267	20250122	155600	95633000	2940	2940	2940	2940	0
268	20250122	155500	95633000	2940	2940	2940	2940	0
269	20250122	155400	95633000	2940	2940	2940	2940	0
270	20250122	155300	95633000	2940	2940	2940	2940	0
271	20250122	155200	95633000	2940	2940	2940	2940	0
272	20250122	155100	95633000	2940	2940	2940	2940	895
273	20250122	155000	95633000	2940	2940	2940	2940	0
274	20250122	154900	95633000	2940	2940	2940	2940	0
275	20250122	154800	95633000	2940	2940	2940	2940	0
276	20250122	154700	95633000	2940	2940	2940	2940	0
277	20250122	154600	95633000	2940	2940	2940	2940	0
278	20250122	154500	95633000	2940	2940	2940	2940	0
279	20250122	154400	95633000	2940	2940	2940	2940	0
280	20250122	154300	95633000	2940	2940	2940	2940	0
281	20250122	154200	95633000	2940	2940	2940	2940	0
282	20250122	154100	95633000	2940	2940	2940	2940	0
283	20250122	154000	95633000	2940	2940	2940	2940	0
284	20250122	153900	95633000	2940	2940	2940	2940	0
285	20250122	153800	95633000	2940	2940	2940	2940	0
286	20250122	153700	95633000	2940	2940	2940	2940	0
287	20250122	153600	95633000	2940	2940	2940	2940	0
288	20250122	153500	95633000	2940	2940	2940	2940	0
289	20250122	153400	95633000	2940	2940	2940	2940	0
290	20250122	153300	95633000	2940	2940	2940	2940	0
291	20250122	153200	95633000	2940	2940	2940	2940	0
292	20250122	153100	95633000	2940	2940	2940	2940	0
293	20250122	153000	95633000	2940	2940	2940	2940	895
294	20250122	152900	93001700	2940	2940	2940	2940	0
295	20250122	152800	93001700	2940	2940	2940	2940	0
296	20250122	152700	93001700	2940	2940	2940	2940	0
297	20250122	152600	93001700	2940	2940	2940	2940	0
298	20250122	152500	93001700	2940	2940	2940	2940	0
299	20250122	152400	93001700	2940	2940	2940	2940	0
300	20250122	152300	93001700	2940	2940	2940	2940	0
301	20250122	152200	93001700	2940	2940	2940	2940	0
302	20250122	152100	93001700	2940	2940	2940	2940	0
303	20250122	152000	93001700	2940	2940	2940	2940	0
304	20250122	151900	93001700	2940	2940	2940	2940	317
305	20250122	151800	92069720	2940	2940	2940	2940	61
306	20250122	151700	91890380	2940	2940	2940	2940	0
307	20250122	151600	91890380	2940	2940	2940	2940	102
308	20250122	151500	91590500	2940	2940	2940	2940	75
309	20250122	151400	91370000	2940	2940	2940	2940	0
310	20250122	151300	91370000	2940	2940	2940	2940	0
311	20250122	151200	91370000	2940	2940	2940	2940	0
312	20250122	151100	91370000	2940	2940	2940	2940	70
313	20250122	151000	91164200	2940	2940	2940	2940	105
314	20250122	150900	90855500	2935	2935	2935	2935	0
315	20250122	150800	90855500	2935	2935	2935	2935	0
316	20250122	150700	90855500	2935	2935	2935	2935	0
317	20250122	150600	90855500	2935	2935	2935	2935	0
318	20250122	150500	90855500	2935	2935	2935	2935	66
319	20250122	150400	90661790	2935	2935	2935	2935	49
320	20250122	150300	90517975	2930	2930	2930	2930	0
321	20250122	150200	90517975	2930	2930	2930	2930	56
322	20250122	150100	90353895	2930	2930	2930	2930	1058
323	20250122	150000	87253955	2925	2925	2925	2925	74
324	20250122	145900	87037505	2925	2925	2925	2925	23
325	20250122	145800	86970230	2925	2925	2925	2925	1877
326	20250122	145700	81480005	2930	2930	2930	2930	0
327	20250122	145600	81480005	2930	2930	2930	2930	0
328	20250122	145500	81480005	2930	2930	2930	2930	263
329	20250122	145400	80709415	2930	2930	2930	2930	108
330	20250122	145300	80392975	2935	2935	2935	2935	0
331	20250122	145200	80392975	2935	2935	2935	2935	7
332	20250122	145100	80372430	2935	2935	2935	2935	6
333	20250122	145000	80354820	2930	2930	2930	2930	0
334	20250122	144900	80354820	2930	2930	2930	2930	0
335	20250122	144800	80354820	2930	2930	2930	2930	0
336	20250122	144700	80354820	2930	2930	2930	2930	10
337	20250122	144600	80325520	2935	2935	2935	2935	0
338	20250122	144500	80325520	2935	2935	2935	2935	494
339	20250122	144400	78875630	2930	2930	2930	2930	827
340	20250122	144300	76452520	2930	2930	2930	2930	0
341	20250122	144200	76452520	2930	2920	2930	2920	144
342	20250122	144100	76031600	2930	2925	2930	2925	1269
343	20250122	144000	72319645	2920	2925	2925	2920	41
344	20250122	143900	72199870	2925	2925	2925	2925	100
345	20250122	143800	71907370	2925	2925	2925	2925	103
346	20250122	143700	71606095	2925	2925	2925	2925	0
347	20250122	143600	71606095	2925	2925	2925	2925	0
348	20250122	143500	71606095	2925	2925	2925	2925	0
349	20250122	143400	71606095	2925	2925	2925	2925	0
350	20250122	143300	71606095	2925	2925	2925	2925	0
351	20250122	143200	71606095	2925	2925	2925	2925	0
352	20250122	143100	71606095	2925	2925	2925	2925	2
353	20250122	143000	71600245	2920	2920	2920	2920	0
354	20250122	142900	71600245	2920	2920	2920	2920	0
355	20250122	142800	71600245	2920	2920	2920	2920	0
356	20250122	142700	71600245	2920	2920	2920	2920	0
357	20250122	142600	71600245	2920	2920	2920	2920	0
358	20250122	142500	71600245	2920	2920	2920	2920	0
359	20250122	142400	71600245	2920	2920	2920	2920	0
360	20250122	142300	71600245	2920	2920	2920	2920	0
361	20250122	142200	71600245	2920	2920	2920	2920	0
362	20250122	142100	71600245	2920	2920	2920	2920	0
363	20250122	142000	71600245	2920	2920	2920	2920	0
364	20250122	141900	71600245	2920	2920	2920	2920	581
365	20250122	141800	69903725	2920	2920	2920	2920	0
366	20250122	141700	69903725	2920	2925	2925	2920	5028
367	20250122	141600	55200150	2925	2925	2925	2925	0
368	20250122	141500	55200150	2925	2925	2925	2925	82
369	20250122	141400	54960300	2930	2930	2930	2930	0
370	20250122	141300	54960300	2930	2930	2930	2930	0
371	20250122	141200	54960300	2930	2930	2930	2930	0
372	20250122	141100	54960300	2930	2930	2930	2930	389
373	20250122	141000	53820530	2935	2935	2935	2935	0
374	20250122	140900	53820530	2935	2935	2935	2935	0
375	20250122	140800	53820530	2935	2935	2935	2935	0
376	20250122	140700	53820530	2935	2935	2935	2935	0
377	20250122	140600	53820530	2935	2935	2935	2935	300
378	20250122	140500	52940030	2935	2935	2935	2935	0
379	20250122	140400	52940030	2935	2935	2935	2935	0
380	20250122	140300	52940030	2935	2935	2935	2935	118
381	20250122	140200	52593700	2925	2925	2925	2925	61
382	20250122	140100	52415275	2930	2930	2930	2930	0
383	20250122	140000	52415275	2930	2930	2930	2930	28
384	20250122	135900	52333235	2930	2930	2930	2930	0
385	20250122	135800	52333235	2930	2930	2930	2930	0
386	20250122	135700	52333235	2930	2930	2930	2930	1826
387	20250122	135600	46983055	2935	2935	2935	2935	0
388	20250122	135500	46983055	2935	2935	2935	2935	0
389	20250122	135400	46983055	2935	2935	2935	2935	200
390	20250122	135300	46396055	2935	2935	2935	2935	0
391	20250122	135200	46396055	2935	2935	2935	2935	0
392	20250122	135100	46396055	2935	2935	2935	2935	0
393	20250122	135000	46396055	2935	2930	2935	2930	550
394	20250122	134900	44782805	2930	2930	2930	2930	10
395	20250122	134800	44753505	2935	2935	2935	2935	0
396	20250122	134700	44753505	2935	2935	2935	2935	0
397	20250122	134600	44753505	2935	2935	2935	2935	0
398	20250122	134500	44753505	2935	2935	2935	2935	0
399	20250122	134400	44753505	2935	2935	2935	2935	5
400	20250122	134300	44738830	2940	2940	2940	2940	0
401	20250122	134200	44738830	2940	2940	2940	2940	0
402	20250122	134100	44738830	2940	2940	2940	2940	3
403	20250122	134000	44730010	2940	2940	2940	2940	0
404	20250122	133900	44730010	2940	2940	2940	2940	0
405	20250122	133800	44730010	2940	2940	2940	2940	0
406	20250122	133700	44730010	2940	2940	2940	2940	91
407	20250122	133600	44462470	2940	2940	2940	2940	0
408	20250122	133500	44462470	2940	2940	2940	2940	0
409	20250122	133400	44462470	2940	2940	2940	2940	0
410	20250122	133300	44462470	2940	2940	2940	2940	135
411	20250122	133200	44065570	2930	2930	2930	2930	0
412	20250122	133100	44065570	2930	2930	2930	2930	10
413	20250122	133000	44036270	2940	2940	2940	2940	0
414	20250122	132900	44036270	2940	2940	2940	2940	0
415	20250122	132800	44036270	2940	2940	2940	2940	0
416	20250122	132700	44036270	2940	2940	2940	2940	0
417	20250122	132600	44036270	2940	2940	2940	2940	0
418	20250122	132500	44036270	2940	2940	2940	2940	0
419	20250122	132400	44036270	2940	2940	2940	2940	1
420	20250122	132300	44033330	2945	2945	2945	2945	0
421	20250122	132200	44033330	2945	2945	2945	2945	0
422	20250122	132100	44033330	2945	2945	2945	2945	0
423	20250122	132000	44033330	2945	2945	2945	2945	0
424	20250122	131900	44033330	2945	2945	2945	2945	0
425	20250122	131800	44033330	2945	2945	2945	2945	0
426	20250122	131700	44033330	2945	2945	2945	2945	0
427	20250122	131600	44033330	2945	2945	2945	2945	0
428	20250122	131500	44033330	2945	2945	2945	2945	0
429	20250122	131400	44033330	2945	2945	2945	2945	0
430	20250122	131300	44033330	2945	2945	2945	2945	0
431	20250122	131200	44033330	2945	2945	2945	2945	0
432	20250122	131100	44033330	2945	2945	2945	2945	74
433	20250122	131000	43815400	2945	2945	2945	2945	0
434	20250122	130900	43815400	2945	2945	2945	2945	0
435	20250122	130800	43815400	2945	2945	2945	2945	0
436	20250122	130700	43815400	2945	2940	2945	2940	1000
437	20250122	130600	40870815	2940	2940	2940	2940	232
438	20250122	130500	40188735	2940	2940	2940	2940	0
439	20250122	130400	40188735	2940	2940	2940	2940	124
440	20250122	130300	39824175	2940	2940	2940	2940	0
441	20250122	130200	39824175	2940	2940	2940	2940	0
442	20250122	130100	39824175	2940	2940	2940	2940	0
443	20250122	130000	39824175	2940	2940	2940	2940	0
444	20250122	125900	39824175	2940	2940	2940	2940	145
445	20250122	125800	39397875	2940	2940	2940	2940	0
446	20250122	125700	39397875	2940	2940	2940	2940	4
447	20250122	125600	39386115	2925	2925	2925	2925	1
448	20250122	125500	39383190	2930	2930	2930	2930	683
449	20250122	125400	37382000	2935	2935	2935	2935	0
450	20250122	125300	37382000	2935	2935	2935	2935	0
451	20250122	125200	37382000	2935	2935	2935	2935	0
452	20250122	125100	37382000	2935	2935	2935	2935	7
453	20250122	125000	37361455	2935	2935	2935	2935	0
454	20250122	124900	37361455	2935	2935	2935	2935	0
455	20250122	124800	37361455	2935	2935	2935	2935	6
456	20250122	124700	37343845	2935	2935	2935	2935	0
457	20250122	124600	37343845	2935	2935	2935	2935	0
458	20250122	124500	37343845	2935	2935	2935	2935	0
459	20250122	124400	37343845	2935	2935	2935	2935	0
460	20250122	124300	37343845	2935	2935	2935	2935	50
461	20250122	124200	37197095	2935	2935	2935	2935	0
462	20250122	124100	37197095	2935	2935	2935	2935	0
463	20250122	124000	37197095	2935	2935	2935	2935	8
464	20250122	123900	37173615	2940	2940	2940	2940	0
465	20250122	123800	37173615	2940	2940	2940	2940	0
466	20250122	123700	37173615	2940	2940	2940	2940	5
467	20250122	123600	37158915	2940	2940	2940	2940	0
468	20250122	123500	37158915	2940	2940	2940	2940	0
469	20250122	123400	37158915	2940	2940	2940	2940	0
470	20250122	123300	37158915	2940	2940	2940	2940	0
471	20250122	123200	37158915	2940	2940	2940	2940	0
472	20250122	123100	37158915	2940	2940	2940	2940	0
473	20250122	123000	37158915	2940	2940	2940	2940	0
474	20250122	122900	37158915	2940	2940	2940	2940	0
475	20250122	122800	37158915	2940	2940	2940	2940	0
476	20250122	122700	37158915	2940	2940	2940	2940	0
477	20250122	122600	37158915	2940	2940	2940	2940	0
478	20250122	122500	37158915	2940	2940	2940	2940	0
479	20250122	122400	37158915	2940	2940	2940	2940	0
480	20250122	122300	37158915	2940	2940	2940	2940	0
481	20250122	122200	37158915	2940	2940	2940	2940	200
482	20250122	122100	36570915	2940	2940	2940	2940	0
483	20250122	122000	36570915	2940	2940	2940	2940	0
484	20250122	121900	36570915	2940	2940	2940	2940	0
485	20250122	121800	36570915	2940	2940	2940	2940	0
486	20250122	121700	36570915	2940	2940	2940	2940	0
487	20250122	121600	36570915	2940	2940	2940	2940	0
488	20250122	121500	36570915	2940	2940	2940	2940	0
489	20250122	121400	36570915	2940	2940	2940	2940	0
490	20250122	121300	36570915	2940	2940	2940	2940	1
491	20250122	121200	36567975	2940	2940	2940	2940	0
492	20250122	121100	36567975	2940	2940	2940	2940	0
493	20250122	121000	36567975	2940	2940	2940	2940	0
494	20250122	120900	36567975	2940	2940	2940	2940	0
495	20250122	120800	36567975	2940	2940	2940	2940	0
496	20250122	120700	36567975	2940	2940	2940	2940	0
497	20250122	120600	36567975	2940	2940	2940	2940	0
498	20250122	120500	36567975	2940	2940	2940	2940	0
499	20250122	120400	36567975	2940	2940	2940	2940	0
500	20250122	120300	36567975	2940	2940	2940	2940	0
501	20250122	120200	36567975	2940	2940	2940	2940	0
502	20250122	120100	36567975	2940	2940	2940	2940	1
503	20250122	120000	36565035	2930	2930	2930	2930	0
504	20250122	115900	36565035	2930	2930	2930	2930	0
505	20250122	115800	36565035	2930	2930	2930	2930	0
506	20250122	115700	36565035	2930	2930	2930	2930	0
507	20250122	115600	36565035	2930	2930	2930	2930	0
508	20250122	115500	36565035	2930	2930	2930	2930	1
509	20250122	115400	36562105	2935	2935	2935	2935	77
510	20250122	115300	36336110	2930	2930	2930	2930	4
511	20250122	115200	36324390	2930	2930	2930	2930	0
512	20250122	115100	36324390	2930	2930	2930	2930	19
513	20250122	115000	36268720	2930	2930	2930	2930	0
514	20250122	114900	36268720	2930	2930	2930	2930	260
515	20250122	114800	35506920	2930	2930	2930	2930	0
516	20250122	114700	35506920	2930	2930	2930	2930	0
517	20250122	114600	35506920	2930	2930	2930	2930	4
518	20250122	114500	35495200	2930	2930	2930	2930	0
519	20250122	114400	35495200	2930	2930	2930	2930	330
520	20250122	114300	34528300	2935	2935	2935	2935	36
521	20250122	114200	34422640	2935	2935	2935	2935	0
522	20250122	114100	34422640	2935	2935	2935	2935	0
523	20250122	114000	34422640	2935	2935	2935	2935	2
524	20250122	113900	34416770	2940	2940	2940	2940	0
525	20250122	113800	34416770	2940	2940	2940	2940	0
526	20250122	113700	34416770	2940	2940	2940	2940	0
527	20250122	113600	34416770	2940	2940	2940	2940	0
528	20250122	113500	34416770	2940	2940	2940	2940	0
529	20250122	113400	34416770	2940	2940	2940	2940	0
530	20250122	113300	34416770	2940	2940	2940	2940	0
531	20250122	113200	34416770	2940	2940	2940	2940	0
532	20250122	113100	34416770	2940	2940	2940	2940	0
533	20250122	113000	34416770	2940	2940	2940	2940	0
534	20250122	112900	34416770	2940	2940	2940	2940	0
535	20250122	112800	34416770	2940	2940	2940	2940	0
536	20250122	112700	34416770	2940	2940	2940	2940	0
537	20250122	112600	34416770	2940	2940	2940	2940	1
538	20250122	112500	34413830	2940	2940	2940	2940	0
539	20250122	112400	34413830	2940	2940	2940	2940	58
540	20250122	112300	34243310	2940	2940	2940	2940	0
541	20250122	112200	34243310	2940	2940	2940	2940	0
542	20250122	112100	34243310	2940	2940	2940	2940	1
543	20250122	112000	34240370	2940	2940	2940	2940	0
544	20250122	111900	34240370	2940	2940	2940	2940	9
545	20250122	111800	34213910	2940	2940	2940	2940	1
546	20250122	111700	34210970	2940	2940	2940	2940	0
547	20250122	111600	34210970	2940	2940	2940	2940	7
548	20250122	111500	34190390	2940	2940	2940	2940	1
549	20250122	111400	34187450	2930	2930	2930	2930	0
550	20250122	111300	34187450	2930	2930	2930	2930	0
551	20250122	111200	34187450	2930	2930	2930	2930	0
552	20250122	111100	34187450	2930	2930	2930	2930	0
553	20250122	111000	34187450	2930	2930	2930	2930	0
554	20250122	110900	34187450	2930	2930	2930	2930	180
555	20250122	110800	33660050	2930	2930	2930	2930	0
556	20250122	110700	33660050	2930	2930	2930	2930	0
557	20250122	110600	33660050	2930	2930	2930	2930	0
558	20250122	110500	33660050	2930	2930	2930	2930	0
559	20250122	110400	33660050	2930	2930	2930	2930	0
560	20250122	110300	33660050	2930	2930	2930	2930	31
561	20250122	110200	33569220	2930	2930	2930	2930	30
562	20250122	110100	33481320	2930	2930	2930	2930	0
563	20250122	110000	33481320	2930	2930	2930	2930	0
564	20250122	105900	33481320	2930	2930	2930	2930	0
565	20250122	105800	33481320	2930	2930	2930	2930	140
566	20250122	105700	33071120	2940	2940	2940	2940	0
567	20250122	105600	33071120	2940	2940	2940	2940	0
568	20250122	105500	33071120	2940	2940	2940	2940	0
569	20250122	105400	33071120	2940	2940	2940	2940	0
570	20250122	105300	33071120	2940	2940	2940	2940	1
571	20250122	105200	33068180	2940	2940	2940	2940	101
572	20250122	105100	32771240	2940	2940	2940	2940	0
573	20250122	105000	32771240	2940	2940	2940	2940	1
574	20250122	104900	32768300	2930	2930	2930	2930	0
575	20250122	104800	32768300	2930	2930	2930	2930	0
576	20250122	104700	32768300	2930	2940	2940	2930	4443
577	20250122	104600	19749615	2945	2945	2945	2945	2
578	20250122	104500	19743725	2945	2945	2945	2945	48
579	20250122	104400	19602365	2945	2945	2945	2945	2
580	20250122	104300	19596475	2945	2945	2945	2945	0
581	20250122	104200	19596475	2945	2945	2945	2945	0
582	20250122	104100	19596475	2945	2945	2945	2945	7
583	20250122	104000	19575860	2950	2950	2950	2950	0
584	20250122	103900	19575860	2950	2950	2950	2950	0
585	20250122	103800	19575860	2950	2950	2950	2950	0
586	20250122	103700	19575860	2950	2950	2950	2950	0
587	20250122	103600	19575860	2950	2945	2950	2945	2
588	20250122	103500	19569965	2940	2940	2940	2940	1
589	20250122	103400	19567025	2945	2945	2945	2945	0
590	20250122	103300	19567025	2945	2945	2945	2945	0
591	20250122	103200	19567025	2945	2945	2945	2945	0
592	20250122	103100	19567025	2945	2945	2945	2945	1
593	20250122	103000	19564080	2950	2950	2950	2950	0
594	20250122	102900	19564080	2950	2950	2950	2950	0
595	20250122	102800	19564080	2950	2950	2950	2950	0
596	20250122	102700	19564080	2950	2950	2950	2950	0
597	20250122	102600	19564080	2950	2950	2950	2950	0
598	20250122	102500	19564080	2950	2950	2950	2950	0
599	20250122	102400	19564080	2950	2950	2950	2950	0
600	20250122	102300	19564080	2950	2950	2950	2950	1
601	20250122	102200	19561130	2950	2950	2950	2950	0
602	20250122	102100	19561130	2950	2950	2950	2950	0
603	20250122	102000	19561130	2950	2950	2950	2950	0
604	20250122	101900	19561130	2950	2950	2950	2950	0
605	20250122	101800	19561130	2950	2940	2950	2940	120
606	20250122	101700	19207630	2930	2930	2930	2930	0
607	20250122	101600	19207630	2930	2930	2930	2930	0
608	20250122	101500	19207630	2930	2930	2930	2930	1
609	20250122	101400	19204700	2945	2945	2945	2945	0
610	20250122	101300	19204700	2945	2945	2945	2945	0
611	20250122	101200	19204700	2945	2945	2945	2945	0
612	20250122	101100	19204700	2945	2945	2945	2945	0
613	20250122	101000	19204700	2945	2945	2945	2945	10
614	20250122	100900	19175250	2930	2945	2945	2930	12
615	20250122	100800	19139925	2945	2945	2945	2945	0
616	20250122	100700	19139925	2945	2945	2945	2945	0
617	20250122	100600	19139925	2945	2945	2945	2945	8
618	20250122	100500	19116365	2950	2950	2950	2950	0
619	20250122	100400	19116365	2950	2950	2950	2950	0
620	20250122	100300	19116365	2950	2935	2950	2935	520
621	20250122	100200	17590150	2955	2955	2955	2955	0
622	20250122	100100	17590150	2955	2955	2955	2955	0
623	20250122	100000	17590150	2955	2955	2955	2955	0
624	20250122	095900	17590150	2955	2955	2955	2955	0
625	20250122	095800	17590150	2955	2955	2955	2955	0
626	20250122	095700	17590150	2955	2955	2955	2955	0
627	20250122	095600	17590150	2955	2955	2955	2955	0
628	20250122	095500	17590150	2955	2955	2955	2955	0
629	20250122	095400	17590150	2955	2955	2955	2955	0
630	20250122	095300	17590150	2955	2955	2955	2955	4
631	20250122	095200	17578330	2935	2935	2935	2935	0
632	20250122	095100	17578330	2935	2935	2935	2935	0
633	20250122	095000	17578330	2935	2935	2935	2935	0
634	20250122	094900	17578330	2935	2935	2935	2935	300
635	20250122	094800	16697830	2935	2935	2935	2935	0
636	20250122	094700	16697830	2935	2935	2935	2935	0
637	20250122	094600	16697830	2935	2935	2935	2935	46
638	20250122	094500	16562820	2940	2945	2945	2940	76
639	20250122	094400	16339370	2955	2960	2960	2955	10
640	20250122	094300	16309800	2960	2960	2960	2960	0
641	20250122	094200	16309800	2960	2960	2960	2960	60
642	20250122	094100	16132200	2960	2960	2960	2960	0
643	20250122	094000	16132200	2960	2960	2960	2960	0
644	20250122	093900	16132200	2960	2960	2960	2960	0
645	20250122	093800	16132200	2960	2955	2960	2955	378
646	20250122	093700	15013710	2955	2955	2955	2955	0
647	20250122	093600	15013710	2955	2955	2955	2955	0
648	20250122	093500	15013710	2955	2955	2955	2955	300
649	20250122	093400	14127210	2955	2955	2955	2955	0
650	20250122	093300	14127210	2955	2950	2955	2950	203
651	20250122	093200	13528060	2950	2950	2950	2950	1
652	20250122	093100	13525110	2950	2950	2950	2950	0
653	20250122	093000	13525110	2950	2950	2950	2950	0
654	20250122	092900	13525110	2950	2950	2950	2950	200
655	20250122	092800	12935110	2950	2950	2950	2950	1
656	20250122	092700	12932160	2950	2950	2950	2950	0
657	20250122	092600	12932160	2950	2950	2950	2950	0
658	20250122	092500	12932160	2950	2950	2950	2950	0
659	20250122	092400	12932160	2950	2950	2950	2950	0
660	20250122	092300	12932160	2950	2950	2950	2950	0
661	20250122	092200	12932160	2950	2950	2950	2950	0
662	20250122	092100	12932160	2950	2950	2950	2950	300
663	20250122	092000	12047160	2950	2950	2950	2950	0
664	20250122	091900	12047160	2950	2950	2950	2950	11
665	20250122	091800	12014710	2950	2950	2950	2950	0
666	20250122	091700	12014710	2950	2950	2950	2950	0
667	20250122	091600	12014710	2950	2950	2950	2950	0
668	20250122	091500	12014710	2950	2950	2950	2950	0
669	20250122	091400	12014710	2950	2950	2950	2950	42
670	20250122	091300	11890810	2940	2940	2940	2940	100
671	20250122	091200	11596810	2940	2940	2940	2940	386
672	20250122	091100	10461970	2940	2940	2940	2940	340
673	20250122	091000	9462370	2940	2940	2940	2940	0
674	20250122	090900	9462370	2940	2940	2940	2940	500
675	20250122	090800	7992370	2940	2940	2940	2940	39
676	20250122	090700	7877710	2945	2945	2945	2945	94
677	20250122	090600	7600880	2950	2950	2950	2950	15
678	20250122	090500	7556630	2955	2955	2955	2955	21
679	20250122	090400	7494575	2955	2940	2955	2935	1536
680	20250122	090300	2982070	2940	2955	2955	2940	1000
681	20250122	090200	38425	2965	2965	2965	2965	0
682	20250122	090100	38425	2965	2965	2965	2965	0
683	20250122	090000	38425	2965	2955	2965	2955	13