KissMeData/012610/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	185800	96033720	2860	2860	2860	2860	1348
3	20250122	185700	96033720	2860	2860	2860	2860	0
4	20250122	185600	96033720	2860	2860	2860	2860	0
5	20250122	185500	96033720	2860	2860	2860	2860	0
6	20250122	185400	96033720	2860	2860	2860	2860	0
7	20250122	185300	96033720	2860	2860	2860	2860	0
8	20250122	185200	96033720	2860	2860	2860	2860	0
9	20250122	185100	96033720	2860	2860	2860	2860	0
10	20250122	185000	96033720	2860	2860	2860	2860	0
11	20250122	184900	96033720	2860	2860	2860	2860	0
12	20250122	184800	96033720	2860	2860	2860	2860	0
13	20250122	184700	96033720	2860	2860	2860	2860	0
14	20250122	184600	96033720	2860	2860	2860	2860	0
15	20250122	184500	96033720	2860	2860	2860	2860	0
16	20250122	184400	96033720	2860	2860	2860	2860	0
17	20250122	184300	96033720	2860	2860	2860	2860	0
18	20250122	184200	96033720	2860	2860	2860	2860	0
19	20250122	184100	96033720	2860	2860	2860	2860	0
20	20250122	184000	96033720	2860	2860	2860	2860	0
21	20250122	183900	96033720	2860	2860	2860	2860	0
22	20250122	183800	96033720	2860	2860	2860	2860	0
23	20250122	183700	96033720	2860	2860	2860	2860	0
24	20250122	183600	96033720	2860	2860	2860	2860	0
25	20250122	183500	96033720	2860	2860	2860	2860	0
26	20250122	183400	96033720	2860	2860	2860	2860	0
27	20250122	183300	96033720	2860	2860	2860	2860	0
28	20250122	183200	96033720	2860	2860	2860	2860	0
29	20250122	183100	96033720	2860	2860	2860	2860	0
30	20250122	183000	96033720	2860	2860	2860	2860	0
31	20250122	182900	96033720	2860	2860	2860	2860	0
32	20250122	182800	96033720	2860	2860	2860	2860	1348
33	20250122	182700	96033720	2860	2860	2860	2860	0
34	20250122	182600	96033720	2860	2860	2860	2860	0
35	20250122	182500	96033720	2860	2860	2860	2860	0
36	20250122	182400	96033720	2860	2860	2860	2860	0
37	20250122	182300	96033720	2860	2860	2860	2860	0
38	20250122	182200	96033720	2860	2860	2860	2860	0
39	20250122	182100	96033720	2860	2860	2860	2860	0
40	20250122	182000	96033720	2860	2860	2860	2860	0
41	20250122	181900	96033720	2860	2860	2860	2860	0
42	20250122	181800	96033720	2860	2860	2860	2860	0
43	20250122	181700	96033720	2860	2860	2860	2860	0
44	20250122	181600	96033720	2860	2860	2860	2860	0
45	20250122	181500	96033720	2860	2860	2860	2860	0
46	20250122	181400	96033720	2860	2860	2860	2860	0
47	20250122	181300	96033720	2860	2860	2860	2860	0
48	20250122	181200	96033720	2860	2860	2860	2860	0
49	20250122	181100	96033720	2860	2860	2860	2860	0
50	20250122	181000	96033720	2860	2860	2860	2860	0
51	20250122	180900	96033720	2860	2860	2860	2860	0
52	20250122	180800	96033720	2860	2860	2860	2860	0
53	20250122	180700	96033720	2860	2860	2860	2860	0
54	20250122	180600	96033720	2860	2860	2860	2860	0
55	20250122	180500	96033720	2860	2860	2860	2860	0
56	20250122	180400	96033720	2860	2860	2860	2860	0
57	20250122	180300	96033720	2860	2860	2860	2860	0
58	20250122	180200	96033720	2860	2860	2860	2860	0
59	20250122	180100	96033720	2860	2860	2860	2860	0
60	20250122	180000	96033720	2860	2860	2860	2860	0
61	20250122	175900	96033720	2860	2860	2860	2860	0
62	20250122	175800	96033720	2860	2860	2860	2860	1348
63	20250122	175700	96033720	2860	2860	2860	2860	0
64	20250122	175600	96033720	2860	2860	2860	2860	0
65	20250122	175500	96033720	2860	2860	2860	2860	0
66	20250122	175400	96033720	2860	2860	2860	2860	0
67	20250122	175300	96033720	2860	2860	2860	2860	0
68	20250122	175200	96033720	2860	2860	2860	2860	0
69	20250122	175100	96033720	2860	2860	2860	2860	0
70	20250122	175000	96033720	2860	2860	2860	2860	0
71	20250122	174900	96033720	2860	2860	2860	2860	0
72	20250122	174800	96033720	2860	2860	2860	2860	0
73	20250122	174700	96033720	2860	2860	2860	2860	0
74	20250122	174600	96033720	2860	2860	2860	2860	0
75	20250122	174500	96033720	2860	2860	2860	2860	0
76	20250122	174400	96033720	2860	2860	2860	2860	0
77	20250122	174300	96033720	2860	2860	2860	2860	0
78	20250122	174200	96033720	2860	2860	2860	2860	0
79	20250122	174100	96033720	2860	2860	2860	2860	0
80	20250122	174000	96033720	2860	2860	2860	2860	0
81	20250122	173900	96033720	2860	2860	2860	2860	0
82	20250122	173800	96033720	2860	2860	2860	2860	0
83	20250122	173700	96033720	2860	2860	2860	2860	0
84	20250122	173600	96033720	2860	2860	2860	2860	0
85	20250122	173500	96033720	2860	2860	2860	2860	0
86	20250122	173400	96033720	2860	2860	2860	2860	0
87	20250122	173300	96033720	2860	2860	2860	2860	0
88	20250122	173200	96033720	2860	2860	2860	2860	0
89	20250122	173100	96033720	2860	2860	2860	2860	0
90	20250122	173000	96033720	2860	2860	2860	2860	0
91	20250122	172900	96033720	2860	2860	2860	2860	0
92	20250122	172800	96033720	2860	2860	2860	2860	1348
93	20250122	172700	96033720	2860	2860	2860	2860	0
94	20250122	172600	96033720	2860	2860	2860	2860	0
95	20250122	172500	96033720	2860	2860	2860	2860	0
96	20250122	172400	96033720	2860	2860	2860	2860	0
97	20250122	172300	96033720	2860	2860	2860	2860	0
98	20250122	172200	96033720	2860	2860	2860	2860	0
99	20250122	172100	96033720	2860	2860	2860	2860	0
100	20250122	172000	96033720	2860	2860	2860	2860	0
101	20250122	171900	96033720	2860	2860	2860	2860	0
102	20250122	171800	96033720	2860	2860	2860	2860	0
103	20250122	171700	96033720	2860	2860	2860	2860	0
104	20250122	171600	96033720	2860	2860	2860	2860	0
105	20250122	171500	96033720	2860	2860	2860	2860	0
106	20250122	171400	96033720	2860	2860	2860	2860	0
107	20250122	171300	96033720	2860	2860	2860	2860	0
108	20250122	171200	96033720	2860	2860	2860	2860	0
109	20250122	171100	96033720	2860	2860	2860	2860	0
110	20250122	171000	96033720	2860	2860	2860	2860	0
111	20250122	170900	96033720	2860	2860	2860	2860	0
112	20250122	170800	96033720	2860	2860	2860	2860	0
113	20250122	170700	96033720	2860	2860	2860	2860	0
114	20250122	170600	96033720	2860	2860	2860	2860	0
115	20250122	170500	96033720	2860	2860	2860	2860	0
116	20250122	170400	96033720	2860	2860	2860	2860	0
117	20250122	170300	96033720	2860	2860	2860	2860	0
118	20250122	170200	96033720	2860	2860	2860	2860	0
119	20250122	170100	96033720	2860	2860	2860	2860	0
120	20250122	170000	96033720	2860	2860	2860	2860	0
121	20250122	165900	96033720	2860	2860	2860	2860	0
122	20250122	165800	96033720	2860	2860	2860	2860	1348
123	20250122	165700	96033720	2860	2860	2860	2860	0
124	20250122	165600	96033720	2860	2860	2860	2860	0
125	20250122	165500	96033720	2860	2860	2860	2860	0
126	20250122	165400	96033720	2860	2860	2860	2860	0
127	20250122	165300	96033720	2860	2860	2860	2860	0
128	20250122	165200	96033720	2860	2860	2860	2860	0
129	20250122	165100	96033720	2860	2860	2860	2860	0
130	20250122	165000	96033720	2860	2860	2860	2860	0
131	20250122	164900	96033720	2860	2860	2860	2860	0
132	20250122	164800	96033720	2860	2860	2860	2860	0
133	20250122	164700	96033720	2860	2860	2860	2860	0
134	20250122	164600	96033720	2860	2860	2860	2860	0
135	20250122	164500	96033720	2860	2860	2860	2860	0
136	20250122	164400	96033720	2860	2860	2860	2860	0
137	20250122	164300	96033720	2860	2860	2860	2860	0
138	20250122	164200	96033720	2860	2860	2860	2860	0
139	20250122	164100	96033720	2860	2860	2860	2860	0
140	20250122	164000	96033720	2860	2860	2860	2860	0
141	20250122	163900	96033720	2860	2860	2860	2860	0
142	20250122	163800	96033720	2860	2860	2860	2860	0
143	20250122	163700	96033720	2860	2860	2860	2860	0
144	20250122	163600	96033720	2860	2860	2860	2860	0
145	20250122	163500	96033720	2860	2860	2860	2860	0
146	20250122	163400	96033720	2860	2860	2860	2860	0
147	20250122	163300	96033720	2860	2860	2860	2860	0
148	20250122	163200	96033720	2860	2860	2860	2860	0
149	20250122	163100	96033720	2860	2860	2860	2860	0
150	20250122	163000	96033720	2860	2860	2860	2860	0
151	20250122	162900	96033720	2860	2860	2860	2860	0
152	20250122	162800	96033720	2860	2860	2860	2860	1348
153	20250122	162700	96033720	2860	2860	2860	2860	0
154	20250122	162600	96033720	2860	2860	2860	2860	0
155	20250122	162500	96033720	2860	2860	2860	2860	0
156	20250122	162400	96033720	2860	2860	2860	2860	0
157	20250122	162300	96033720	2860	2860	2860	2860	0
158	20250122	162200	96033720	2860	2860	2860	2860	0
159	20250122	162100	96033720	2860	2860	2860	2860	0
160	20250122	162000	96033720	2860	2860	2860	2860	0
161	20250122	161900	96033720	2860	2860	2860	2860	0
162	20250122	161800	96033720	2860	2860	2860	2860	0
163	20250122	161700	96033720	2860	2860	2860	2860	0
164	20250122	161600	96033720	2860	2860	2860	2860	0
165	20250122	161500	96033720	2860	2860	2860	2860	0
166	20250122	161400	96033720	2860	2860	2860	2860	0
167	20250122	161300	96033720	2860	2860	2860	2860	0
168	20250122	161200	96033720	2860	2860	2860	2860	0
169	20250122	161100	96033720	2860	2860	2860	2860	0
170	20250122	161000	96033720	2860	2860	2860	2860	0
171	20250122	160900	96033720	2860	2860	2860	2860	0
172	20250122	160800	96033720	2860	2860	2860	2860	0
173	20250122	160700	96033720	2860	2860	2860	2860	0
174	20250122	160600	96033720	2860	2860	2860	2860	0
175	20250122	160500	96033720	2860	2860	2860	2860	0
176	20250122	160400	96033720	2860	2860	2860	2860	0
177	20250122	160300	96033720	2860	2860	2860	2860	0
178	20250122	160200	96033720	2860	2860	2860	2860	0
179	20250122	160100	96033720	2860	2860	2860	2860	0
180	20250122	160000	96033720	2860	2860	2860	2860	0
181	20250122	155900	96033720	2860	2860	2860	2860	0
182	20250122	155800	96033720	2860	2860	2860	2860	1348
183	20250122	155700	96033720	2860	2860	2860	2860	0
184	20250122	155600	96033720	2860	2860	2860	2860	0
185	20250122	155500	96033720	2860	2860	2860	2860	0
186	20250122	155400	96033720	2860	2860	2860	2860	0
187	20250122	155300	96033720	2860	2860	2860	2860	0
188	20250122	155200	96033720	2860	2860	2860	2860	0
189	20250122	155100	96033720	2860	2860	2860	2860	0
190	20250122	155000	96033720	2860	2860	2860	2860	0
191	20250122	154900	96033720	2860	2860	2860	2860	0
192	20250122	154800	96033720	2860	2860	2860	2860	0
193	20250122	154700	96033720	2860	2860	2860	2860	0
194	20250122	154600	96033720	2860	2860	2860	2860	0
195	20250122	154500	96033720	2860	2860	2860	2860	0
196	20250122	154400	96033720	2860	2860	2860	2860	0
197	20250122	154300	96033720	2860	2860	2860	2860	0
198	20250122	154200	96033720	2860	2860	2860	2860	0
199	20250122	154100	96033720	2860	2860	2860	2860	0
200	20250122	154000	96033720	2860	2860	2860	2860	0
201	20250122	153900	96033720	2860	2860	2860	2860	0
202	20250122	153800	96033720	2860	2860	2860	2860	0
203	20250122	153700	96033720	2860	2860	2860	2860	0
204	20250122	153600	96033720	2860	2860	2860	2860	0
205	20250122	153500	96033720	2860	2860	2860	2860	0
206	20250122	153400	96033720	2860	2860	2860	2860	0
207	20250122	153300	96033720	2860	2860	2860	2860	0
208	20250122	153200	96033720	2860	2860	2860	2860	0
209	20250122	153100	96033720	2860	2860	2860	2860	0
210	20250122	153000	96033720	2860	2860	2860	2860	1348
211	20250122	152900	92178440	2865	2865	2865	2865	0
212	20250122	152800	92178440	2865	2865	2865	2865	0
213	20250122	152700	92178440	2865	2865	2865	2865	0
214	20250122	152600	92178440	2865	2865	2865	2865	0
215	20250122	152500	92178440	2865	2865	2865	2865	0
216	20250122	152400	92178440	2865	2865	2865	2865	0
217	20250122	152300	92178440	2865	2865	2865	2865	0
218	20250122	152200	92178440	2865	2865	2865	2865	0
219	20250122	152100	92178440	2865	2865	2865	2865	0
220	20250122	152000	92178440	2865	2865	2865	2865	0
221	20250122	151900	92178440	2865	2865	2865	2865	10
222	20250122	151800	92149790	2870	2870	2870	2870	0
223	20250122	151700	92149790	2870	2870	2870	2870	272
224	20250122	151600	91369150	2875	2875	2875	2875	0
225	20250122	151500	91369150	2875	2875	2875	2875	0
226	20250122	151400	91369150	2875	2875	2875	2875	0
227	20250122	151300	91369150	2875	2875	2875	2875	0
228	20250122	151200	91369150	2875	2875	2875	2875	0
229	20250122	151100	91369150	2875	2875	2875	2875	0
230	20250122	151000	91369150	2875	2875	2875	2875	0
231	20250122	150900	91369150	2875	2875	2875	2875	0
232	20250122	150800	91369150	2875	2875	2875	2875	0
233	20250122	150700	91369150	2875	2875	2875	2875	0
234	20250122	150600	91369150	2875	2875	2875	2875	27
235	20250122	150500	91291525	2875	2875	2875	2875	0
236	20250122	150400	91291525	2875	2875	2875	2875	0
237	20250122	150300	91291525	2875	2875	2875	2875	0
238	20250122	150200	91291525	2875	2875	2875	2875	0
239	20250122	150100	91291525	2875	2875	2875	2875	0
240	20250122	150000	91291525	2875	2875	2875	2875	1212
241	20250122	145900	87807025	2875	2875	2875	2875	0
242	20250122	145800	87807025	2875	2875	2875	2875	1212
243	20250122	145700	84322525	2875	2875	2875	2875	0
244	20250122	145600	84322525	2875	2875	2875	2875	0
245	20250122	145500	84322525	2875	2875	2875	2875	1
246	20250122	145400	84319650	2875	2875	2875	2875	0
247	20250122	145300	84319650	2875	2875	2875	2875	0
248	20250122	145200	84319650	2875	2875	2875	2875	0
249	20250122	145100	84319650	2875	2875	2875	2875	0
250	20250122	145000	84319650	2875	2875	2875	2875	1
251	20250122	144900	84316775	2870	2875	2875	2870	4
252	20250122	144800	84305290	2870	2870	2870	2870	1
253	20250122	144700	84302420	2870	2870	2870	2870	3
254	20250122	144600	84293810	2875	2875	2875	2875	2
255	20250122	144500	84288060	2875	2875	2875	2875	0
256	20250122	144400	84288060	2875	2875	2875	2875	0
257	20250122	144300	84288060	2875	2875	2875	2875	0
258	20250122	144200	84288060	2875	2875	2875	2875	0
259	20250122	144100	84288060	2875	2875	2875	2875	0
260	20250122	144000	84288060	2875	2875	2875	2875	0
261	20250122	143900	84288060	2875	2875	2875	2875	0
262	20250122	143800	84288060	2875	2875	2875	2875	0
263	20250122	143700	84288060	2875	2875	2875	2875	0
264	20250122	143600	84288060	2875	2875	2875	2875	0
265	20250122	143500	84288060	2875	2875	2875	2875	1
266	20250122	143400	84285185	2875	2875	2875	2875	0
267	20250122	143300	84285185	2875	2875	2875	2875	0
268	20250122	143200	84285185	2875	2875	2875	2875	0
269	20250122	143100	84285185	2875	2875	2875	2875	2
270	20250122	143000	84279435	2875	2875	2875	2875	0
271	20250122	142900	84279435	2875	2875	2875	2875	0
272	20250122	142800	84279435	2875	2875	2875	2875	0
273	20250122	142700	84279435	2875	2875	2875	2875	0
274	20250122	142600	84279435	2875	2875	2875	2875	0
275	20250122	142500	84279435	2875	2875	2875	2875	0
276	20250122	142400	84279435	2875	2875	2875	2875	0
277	20250122	142300	84279435	2875	2875	2875	2875	0
278	20250122	142200	84279435	2875	2875	2875	2875	0
279	20250122	142100	84279435	2875	2875	2875	2875	0
280	20250122	142000	84279435	2875	2875	2875	2875	0
281	20250122	141900	84279435	2875	2875	2875	2875	0
282	20250122	141800	84279435	2875	2875	2875	2875	0
283	20250122	141700	84279435	2875	2875	2875	2875	0
284	20250122	141600	84279435	2875	2875	2875	2875	0
285	20250122	141500	84279435	2875	2875	2875	2875	1
286	20250122	141400	84276560	2880	2880	2880	2880	0
287	20250122	141300	84276560	2880	2880	2880	2880	0
288	20250122	141200	84276560	2880	2880	2880	2880	0
289	20250122	141100	84276560	2880	2880	2880	2880	1
290	20250122	141000	84273680	2880	2880	2880	2880	0
291	20250122	140900	84273680	2880	2880	2880	2880	0
292	20250122	140800	84273680	2880	2880	2880	2880	1
293	20250122	140700	84270800	2875	2875	2875	2875	0
294	20250122	140600	84270800	2875	2875	2875	2875	199
295	20250122	140500	83698675	2870	2870	2870	2870	0
296	20250122	140400	83698675	2870	2870	2870	2870	0
297	20250122	140300	83698675	2870	2870	2870	2870	0
298	20250122	140200	83698675	2870	2870	2870	2870	0
299	20250122	140100	83698675	2870	2870	2870	2870	0
300	20250122	140000	83698675	2870	2870	2870	2870	0
301	20250122	135900	83698675	2870	2870	2870	2870	10
302	20250122	135800	83669975	2870	2870	2870	2870	0
303	20250122	135700	83669975	2870	2870	2870	2870	0
304	20250122	135600	83669975	2870	2870	2870	2870	0
305	20250122	135500	83669975	2870	2870	2870	2870	1
306	20250122	135400	83667105	2870	2870	2870	2870	0
307	20250122	135300	83667105	2870	2870	2870	2870	0
308	20250122	135200	83667105	2870	2870	2870	2870	0
309	20250122	135100	83667105	2870	2870	2870	2870	0
310	20250122	135000	83667105	2870	2870	2870	2870	0
311	20250122	134900	83667105	2870	2870	2870	2870	0
312	20250122	134800	83667105	2870	2870	2870	2870	1
313	20250122	134700	83664235	2870	2870	2870	2870	32
314	20250122	134600	83572395	2865	2865	2865	2865	0
315	20250122	134500	83572395	2865	2865	2865	2865	0
316	20250122	134400	83572395	2865	2865	2865	2865	0
317	20250122	134300	83572395	2865	2865	2865	2865	0
318	20250122	134200	83572395	2865	2865	2865	2865	0
319	20250122	134100	83572395	2865	2865	2865	2865	0
320	20250122	134000	83572395	2865	2865	2865	2865	0
321	20250122	133900	83572395	2865	2865	2865	2865	0
322	20250122	133800	83572395	2865	2865	2865	2865	0
323	20250122	133700	83572395	2865	2865	2865	2865	0
324	20250122	133600	83572395	2865	2865	2865	2865	0
325	20250122	133500	83572395	2865	2865	2865	2865	0
326	20250122	133400	83572395	2865	2865	2865	2865	0
327	20250122	133300	83572395	2865	2865	2865	2865	0
328	20250122	133200	83572395	2865	2865	2865	2865	0
329	20250122	133100	83572395	2865	2865	2865	2865	0
330	20250122	133000	83572395	2865	2870	2870	2865	3
331	20250122	132900	83563795	2870	2870	2870	2870	0
332	20250122	132800	83563795	2870	2870	2870	2870	1
333	20250122	132700	83560925	2875	2875	2875	2875	0
334	20250122	132600	83560925	2875	2875	2875	2875	0
335	20250122	132500	83560925	2875	2875	2875	2875	2
336	20250122	132400	83555175	2875	2875	2875	2875	0
337	20250122	132300	83555175	2875	2875	2875	2875	0
338	20250122	132200	83555175	2875	2875	2875	2875	0
339	20250122	132100	83555175	2875	2875	2875	2875	0
340	20250122	132000	83555175	2875	2875	2875	2875	0
341	20250122	131900	83555175	2875	2875	2875	2875	0
342	20250122	131800	83555175	2875	2875	2875	2875	0
343	20250122	131700	83555175	2875	2875	2875	2875	0
344	20250122	131600	83555175	2875	2875	2875	2875	1
345	20250122	131500	83552300	2870	2870	2870	2870	0
346	20250122	131400	83552300	2870	2870	2870	2870	0
347	20250122	131300	83552300	2870	2870	2870	2870	0
348	20250122	131200	83552300	2870	2870	2870	2870	0
349	20250122	131100	83552300	2870	2870	2870	2870	0
350	20250122	131000	83552300	2870	2870	2870	2870	0
351	20250122	130900	83552300	2870	2870	2870	2870	0
352	20250122	130800	83552300	2870	2875	2875	2870	2
353	20250122	130700	83546555	2870	2870	2870	2870	0
354	20250122	130600	83546555	2870	2865	2870	2865	1091
355	20250122	130500	80415720	2865	2865	2865	2865	0
356	20250122	130400	80415720	2865	2865	2865	2865	0
357	20250122	130300	80415720	2865	2865	2865	2865	0
358	20250122	130200	80415720	2865	2865	2865	2865	0
359	20250122	130100	80415720	2865	2865	2865	2865	0
360	20250122	130000	80415720	2865	2865	2865	2865	0
361	20250122	125900	80415720	2865	2865	2865	2865	0
362	20250122	125800	80415720	2865	2865	2865	2865	0
363	20250122	125700	80415720	2865	2865	2865	2865	0
364	20250122	125600	80415720	2865	2865	2865	2865	0
365	20250122	125500	80415720	2865	2865	2865	2865	1
366	20250122	125400	80412855	2865	2865	2865	2865	0
367	20250122	125300	80412855	2865	2865	2865	2865	0
368	20250122	125200	80412855	2865	2865	2865	2865	0
369	20250122	125100	80412855	2865	2865	2865	2865	0
370	20250122	125000	80412855	2865	2865	2865	2865	0
371	20250122	124900	80412855	2865	2865	2865	2865	0
372	20250122	124800	80412855	2865	2865	2865	2865	0
373	20250122	124700	80412855	2865	2865	2865	2865	12
374	20250122	124600	80378475	2865	2865	2865	2865	0
375	20250122	124500	80378475	2865	2865	2865	2865	1
376	20250122	124400	80375610	2865	2865	2865	2865	0
377	20250122	124300	80375610	2865	2865	2865	2865	0
378	20250122	124200	80375610	2865	2865	2865	2865	0
379	20250122	124100	80375610	2865	2865	2865	2865	0
380	20250122	124000	80375610	2865	2865	2865	2865	0
381	20250122	123900	80375610	2865	2865	2865	2865	0
382	20250122	123800	80375610	2865	2865	2865	2865	0
383	20250122	123700	80375610	2865	2865	2865	2865	0
384	20250122	123600	80375610	2865	2865	2865	2865	0
385	20250122	123500	80375610	2865	2865	2865	2865	0
386	20250122	123400	80375610	2865	2865	2865	2865	0
387	20250122	123300	80375610	2865	2865	2865	2865	5
388	20250122	123200	80361285	2865	2865	2865	2865	0
389	20250122	123100	80361285	2865	2865	2865	2865	0
390	20250122	123000	80361285	2865	2865	2865	2865	0
391	20250122	122900	80361285	2865	2865	2865	2865	0
392	20250122	122800	80361285	2865	2865	2865	2865	0
393	20250122	122700	80361285	2865	2865	2865	2865	0
394	20250122	122600	80361285	2865	2865	2865	2865	0
395	20250122	122500	80361285	2865	2865	2865	2865	0
396	20250122	122400	80361285	2865	2855	2865	2855	142
397	20250122	122300	79955855	2855	2855	2855	2855	0
398	20250122	122200	79955855	2855	2860	2860	2855	50
399	20250122	122100	79812965	2860	2860	2860	2860	0
400	20250122	122000	79812965	2860	2860	2860	2860	0
401	20250122	121900	79812965	2860	2855	2860	2850	238
402	20250122	121800	79132510	2855	2855	2855	2855	0
403	20250122	121700	79132510	2855	2855	2855	2855	0
404	20250122	121600	79132510	2855	2865	2865	2855	146
405	20250122	121500	78715570	2860	2860	2860	2850	749
406	20250122	121400	76573585	2860	2865	2865	2860	39
407	20250122	121300	76461975	2865	2865	2865	2865	0
408	20250122	121200	76461975	2865	2865	2865	2865	0
409	20250122	121100	76461975	2865	2865	2865	2865	0
410	20250122	121000	76461975	2865	2875	2875	2865	1000
411	20250122	120900	73591550	2875	2875	2875	2875	0
412	20250122	120800	73591550	2875	2875	2875	2875	1
413	20250122	120700	73588675	2875	2875	2875	2875	0
414	20250122	120600	73588675	2875	2875	2875	2875	0
415	20250122	120500	73588675	2875	2875	2875	2875	0
416	20250122	120400	73588675	2875	2875	2875	2875	0
417	20250122	120300	73588675	2875	2875	2875	2875	32
418	20250122	120200	73496675	2875	2875	2875	2875	0
419	20250122	120100	73496675	2875	2875	2875	2875	0
420	20250122	120000	73496675	2875	2875	2875	2875	0
421	20250122	115900	73496675	2875	2875	2875	2875	0
422	20250122	115800	73496675	2875	2875	2875	2875	1
423	20250122	115700	73493800	2880	2880	2880	2880	0
424	20250122	115600	73493800	2880	2880	2880	2880	0
425	20250122	115500	73493800	2880	2875	2880	2875	2
426	20250122	115400	73488045	2880	2880	2880	2880	0
427	20250122	115300	73488045	2880	2880	2880	2880	250
428	20250122	115200	72768045	2875	2875	2875	2875	0
429	20250122	115100	72768045	2875	2875	2875	2875	0
430	20250122	115000	72768045	2875	2875	2875	2875	200
431	20250122	114900	72193045	2880	2880	2880	2880	2
432	20250122	114800	72187285	2880	2880	2880	2880	0
433	20250122	114700	72187285	2880	2880	2880	2880	0
434	20250122	114600	72187285	2880	2880	2880	2880	8
435	20250122	114500	72164245	2885	2885	2885	2885	3
436	20250122	114400	72155590	2885	2885	2885	2885	0
437	20250122	114300	72155590	2885	2885	2885	2885	0
438	20250122	114200	72155590	2885	2885	2885	2885	0
439	20250122	114100	72155590	2885	2885	2885	2885	0
440	20250122	114000	72155590	2885	2880	2885	2880	107
441	20250122	113900	71847425	2880	2880	2880	2880	0
442	20250122	113800	71847425	2880	2880	2880	2880	0
443	20250122	113700	71847425	2880	2880	2880	2880	0
444	20250122	113600	71847425	2880	2880	2880	2880	0
445	20250122	113500	71847425	2880	2880	2880	2880	0
446	20250122	113400	71847425	2880	2880	2880	2880	0
447	20250122	113300	71847425	2880	2880	2880	2880	0
448	20250122	113200	71847425	2880	2880	2880	2880	0
449	20250122	113100	71847425	2880	2880	2880	2880	0
450	20250122	113000	71847425	2880	2880	2880	2880	0
451	20250122	112900	71847425	2880	2880	2880	2880	12
452	20250122	112800	71812865	2880	2880	2880	2880	0
453	20250122	112700	71812865	2880	2880	2880	2880	0
454	20250122	112600	71812865	2880	2880	2880	2880	0
455	20250122	112500	71812865	2880	2880	2880	2880	1
456	20250122	112400	71809985	2875	2875	2875	2875	0
457	20250122	112300	71809985	2875	2875	2875	2875	0
458	20250122	112200	71809985	2875	2875	2875	2875	0
459	20250122	112100	71809985	2875	2875	2875	2875	843
460	20250122	112000	69386360	2870	2870	2870	2870	0
461	20250122	111900	69386360	2870	2870	2870	2870	0
462	20250122	111800	69386360	2870	2870	2870	2870	1
463	20250122	111700	69383490	2870	2870	2870	2870	0
464	20250122	111600	69383490	2870	2870	2870	2870	0
465	20250122	111500	69383490	2870	2870	2870	2870	0
466	20250122	111400	69383490	2870	2880	2880	2865	5379
467	20250122	111300	53949895	2885	2885	2885	2885	0
468	20250122	111200	53949895	2885	2885	2885	2885	0
469	20250122	111100	53949895	2885	2885	2885	2885	0
470	20250122	111000	53949895	2885	2885	2885	2885	0
471	20250122	110900	53949895	2885	2885	2885	2885	0
472	20250122	110800	53949895	2885	2885	2885	2885	0
473	20250122	110700	53949895	2885	2885	2885	2885	0
474	20250122	110600	53949895	2885	2885	2885	2885	0
475	20250122	110500	53949895	2885	2885	2885	2885	0
476	20250122	110400	53949895	2885	2885	2885	2885	0
477	20250122	110300	53949895	2885	2880	2885	2880	5
478	20250122	110200	53935485	2880	2880	2880	2880	0
479	20250122	110100	53935485	2880	2880	2880	2880	0
480	20250122	110000	53935485	2880	2880	2880	2880	0
481	20250122	105900	53935485	2880	2880	2880	2880	0
482	20250122	105800	53935485	2880	2880	2880	2880	0
483	20250122	105700	53935485	2880	2880	2880	2880	0
484	20250122	105600	53935485	2880	2880	2880	2880	0
485	20250122	105500	53935485	2880	2880	2880	2880	0
486	20250122	105400	53935485	2880	2880	2880	2880	0
487	20250122	105300	53935485	2880	2880	2880	2880	0
488	20250122	105200	53935485	2880	2880	2880	2880	0
489	20250122	105100	53935485	2880	2880	2880	2880	0
490	20250122	105000	53935485	2880	2880	2880	2880	0
491	20250122	104900	53935485	2880	2880	2880	2880	0
492	20250122	104800	53935485	2880	2875	2880	2875	4163
493	20250122	104700	41946300	2875	2875	2875	2875	0
494	20250122	104600	41946300	2875	2875	2875	2875	0
495	20250122	104500	41946300	2875	2875	2875	2875	1
496	20250122	104400	41943425	2875	2875	2875	2875	0
497	20250122	104300	41943425	2875	2875	2875	2875	0
498	20250122	104200	41943425	2875	2875	2875	2875	0
499	20250122	104100	41943425	2875	2875	2875	2875	94
500	20250122	104000	41673175	2875	2875	2875	2875	0
501	20250122	103900	41673175	2875	2875	2875	2875	0
502	20250122	103800	41673175	2875	2875	2875	2875	0
503	20250122	103700	41673175	2875	2875	2875	2875	0
504	20250122	103600	41673175	2875	2875	2875	2875	0
505	20250122	103500	41673175	2875	2875	2875	2875	1
506	20250122	103400	41670300	2875	2875	2875	2875	1
507	20250122	103300	41667425	2870	2870	2870	2870	0
508	20250122	103200	41667425	2870	2870	2870	2870	0
509	20250122	103100	41667425	2870	2870	2870	2870	0
510	20250122	103000	41667425	2870	2870	2870	2870	0
511	20250122	102900	41667425	2870	2875	2875	2870	1405
512	20250122	102800	37628075	2875	2875	2875	2875	125
513	20250122	102700	37268700	2875	2875	2875	2875	0
514	20250122	102600	37268700	2875	2875	2875	2875	100
515	20250122	102500	36981200	2870	2870	2870	2870	0
516	20250122	102400	36981200	2870	2870	2870	2870	5
517	20250122	102300	36966850	2875	2875	2875	2875	0
518	20250122	102200	36966850	2875	2875	2875	2875	0
519	20250122	102100	36966850	2875	2875	2875	2875	0
520	20250122	102000	36966850	2875	2875	2875	2875	0
521	20250122	101900	36966850	2875	2875	2875	2875	0
522	20250122	101800	36966850	2875	2875	2875	2875	0
523	20250122	101700	36966850	2875	2875	2875	2875	0
524	20250122	101600	36966850	2875	2875	2875	2875	0
525	20250122	101500	36966850	2875	2875	2875	2875	0
526	20250122	101400	36966850	2875	2875	2875	2875	0
527	20250122	101300	36966850	2875	2875	2875	2875	0
528	20250122	101200	36966850	2875	2870	2875	2870	5
529	20250122	101100	36952480	2875	2875	2875	2875	0
530	20250122	101000	36952480	2875	2875	2875	2875	0
531	20250122	100900	36952480	2875	2875	2875	2875	0
532	20250122	100800	36952480	2875	2875	2875	2875	0
533	20250122	100700	36952480	2875	2875	2875	2875	0
534	20250122	100600	36952480	2875	2875	2875	2875	1
535	20250122	100500	36949605	2875	2875	2875	2875	2
536	20250122	100400	36943855	2870	2870	2870	2870	0
537	20250122	100300	36943855	2870	2870	2870	2870	0
538	20250122	100200	36943855	2870	2870	2870	2870	2
539	20250122	100100	36938115	2870	2870	2870	2870	0
540	20250122	100000	36938115	2870	2860	2870	2860	1049
541	20250122	095900	33931190	2860	2860	2860	2860	100
542	20250122	095800	33645190	2855	2855	2855	2855	0
543	20250122	095700	33645190	2855	2855	2855	2855	0
544	20250122	095600	33645190	2855	2855	2855	2855	0
545	20250122	095500	33645190	2855	2855	2855	2855	373
546	20250122	095400	32580275	2850	2850	2850	2850	0
547	20250122	095300	32580275	2850	2850	2850	2850	0
548	20250122	095200	32580275	2850	2850	2850	2850	0
549	20250122	095100	32580275	2850	2850	2850	2850	0
550	20250122	095000	32580275	2850	2850	2850	2850	1
551	20250122	094900	32577425	2850	2850	2850	2850	0
552	20250122	094800	32577425	2850	2850	2850	2850	0
553	20250122	094700	32577425	2850	2850	2850	2850	0
554	20250122	094600	32577425	2850	2850	2850	2850	0
555	20250122	094500	32577425	2850	2850	2850	2850	838
556	20250122	094400	30189125	2850	2850	2850	2850	0
557	20250122	094300	30189125	2850	2850	2850	2850	83
558	20250122	094200	29952575	2855	2855	2855	2855	0
559	20250122	094100	29952575	2855	2855	2855	2855	0
560	20250122	094000	29952575	2855	2850	2855	2850	189
561	20250122	093900	29413580	2850	2850	2850	2850	92
562	20250122	093800	29151380	2840	2840	2840	2840	500
563	20250122	093700	27731380	2850	2840	2855	2840	241
564	20250122	093600	27045795	2850	2850	2850	2850	0
565	20250122	093500	27045795	2850	2850	2850	2850	2296
566	20250122	093400	20502195	2850	2850	2850	2850	1
567	20250122	093300	20499345	2845	2845	2845	2845	0
568	20250122	093200	20499345	2845	2855	2855	2845	500
569	20250122	093100	19074915	2855	2855	2855	2855	15
570	20250122	093000	19032090	2860	2860	2860	2860	32
571	20250122	092900	18940570	2860	2860	2860	2860	0
572	20250122	092800	18940570	2860	2870	2870	2860	815
573	20250122	092700	16609445	2870	2870	2870	2870	0
574	20250122	092600	16609445	2870	2870	2870	2870	0
575	20250122	092500	16609445	2870	2870	2870	2870	0
576	20250122	092400	16609445	2870	2870	2870	2870	0
577	20250122	092300	16609445	2870	2880	2880	2870	1372
578	20250122	092200	12666025	2880	2880	2880	2880	0
579	20250122	092100	12666025	2880	2880	2880	2880	0
580	20250122	092000	12666025	2880	2880	2880	2880	43
581	20250122	091900	12542185	2880	2870	2880	2870	193
582	20250122	091800	11987190	2870	2870	2870	2870	31
583	20250122	091700	11898220	2870	2870	2870	2870	33
584	20250122	091600	11803510	2865	2865	2865	2865	0
585	20250122	091500	11803510	2865	2865	2865	2865	0
586	20250122	091400	11803510	2865	2865	2865	2865	0
587	20250122	091300	11803510	2865	2865	2865	2865	1
588	20250122	091200	11800645	2865	2870	2870	2865	70
589	20250122	091100	11599920	2875	2875	2875	2875	0
590	20250122	091000	11599920	2875	2875	2875	2875	34
591	20250122	090900	11502170	2865	2880	2880	2865	3850
592	20250122	090800	471435	2885	2885	2885	2885	50
593	20250122	090700	327185	2875	2875	2875	2875	1
594	20250122	090600	324310	2870	2870	2870	2870	0
595	20250122	090500	324310	2870	2870	2870	2870	0
596	20250122	090400	324310	2870	2870	2870	2870	0
597	20250122	090300	324310	2870	2870	2870	2870	0
598	20250122	090200	324310	2870	2870	2870	2870	0
599	20250122	090100	324310	2870	2870	2870	2870	0
600	20250122	090000	324310	2870	2870	2870	2870	113