KissMeData/040160/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	192500	51519925	2860	2860	2860	2860	976
3	20250122	192400	51519925	2860	2860	2860	2860	0
4	20250122	192300	51519925	2860	2860	2860	2860	0
5	20250122	192200	51519925	2860	2860	2860	2860	0
6	20250122	192100	51519925	2860	2860	2860	2860	0
7	20250122	192000	51519925	2860	2860	2860	2860	0
8	20250122	191900	51519925	2860	2860	2860	2860	0
9	20250122	191800	51519925	2860	2860	2860	2860	0
10	20250122	191700	51519925	2860	2860	2860	2860	0
11	20250122	191600	51519925	2860	2860	2860	2860	0
12	20250122	191500	51519925	2860	2860	2860	2860	0
13	20250122	191400	51519925	2860	2860	2860	2860	0
14	20250122	191300	51519925	2860	2860	2860	2860	0
15	20250122	191200	51519925	2860	2860	2860	2860	0
16	20250122	191100	51519925	2860	2860	2860	2860	0
17	20250122	191000	51519925	2860	2860	2860	2860	0
18	20250122	190900	51519925	2860	2860	2860	2860	0
19	20250122	190800	51519925	2860	2860	2860	2860	0
20	20250122	190700	51519925	2860	2860	2860	2860	0
21	20250122	190600	51519925	2860	2860	2860	2860	0
22	20250122	190500	51519925	2860	2860	2860	2860	0
23	20250122	190400	51519925	2860	2860	2860	2860	0
24	20250122	190300	51519925	2860	2860	2860	2860	0
25	20250122	190200	51519925	2860	2860	2860	2860	0
26	20250122	190100	51519925	2860	2860	2860	2860	0
27	20250122	190000	51519925	2860	2860	2860	2860	0
28	20250122	185900	51519925	2860	2860	2860	2860	0
29	20250122	185800	51519925	2860	2860	2860	2860	0
30	20250122	185700	51519925	2860	2860	2860	2860	0
31	20250122	185600	51519925	2860	2860	2860	2860	0
32	20250122	185500	51519925	2860	2860	2860	2860	976
33	20250122	185400	51519925	2860	2860	2860	2860	0
34	20250122	185300	51519925	2860	2860	2860	2860	0
35	20250122	185200	51519925	2860	2860	2860	2860	0
36	20250122	185100	51519925	2860	2860	2860	2860	0
37	20250122	185000	51519925	2860	2860	2860	2860	0
38	20250122	184900	51519925	2860	2860	2860	2860	0
39	20250122	184800	51519925	2860	2860	2860	2860	0
40	20250122	184700	51519925	2860	2860	2860	2860	0
41	20250122	184600	51519925	2860	2860	2860	2860	0
42	20250122	184500	51519925	2860	2860	2860	2860	0
43	20250122	184400	51519925	2860	2860	2860	2860	0
44	20250122	184300	51519925	2860	2860	2860	2860	0
45	20250122	184200	51519925	2860	2860	2860	2860	0
46	20250122	184100	51519925	2860	2860	2860	2860	0
47	20250122	184000	51519925	2860	2860	2860	2860	0
48	20250122	183900	51519925	2860	2860	2860	2860	0
49	20250122	183800	51519925	2860	2860	2860	2860	0
50	20250122	183700	51519925	2860	2860	2860	2860	0
51	20250122	183600	51519925	2860	2860	2860	2860	0
52	20250122	183500	51519925	2860	2860	2860	2860	0
53	20250122	183400	51519925	2860	2860	2860	2860	0
54	20250122	183300	51519925	2860	2860	2860	2860	0
55	20250122	183200	51519925	2860	2860	2860	2860	0
56	20250122	183100	51519925	2860	2860	2860	2860	0
57	20250122	183000	51519925	2860	2860	2860	2860	0
58	20250122	182900	51519925	2860	2860	2860	2860	0
59	20250122	182800	51519925	2860	2860	2860	2860	0
60	20250122	182700	51519925	2860	2860	2860	2860	0
61	20250122	182600	51519925	2860	2860	2860	2860	0
62	20250122	182500	51519925	2860	2860	2860	2860	976
63	20250122	182400	51519925	2860	2860	2860	2860	0
64	20250122	182300	51519925	2860	2860	2860	2860	0
65	20250122	182200	51519925	2860	2860	2860	2860	0
66	20250122	182100	51519925	2860	2860	2860	2860	0
67	20250122	182000	51519925	2860	2860	2860	2860	0
68	20250122	181900	51519925	2860	2860	2860	2860	0
69	20250122	181800	51519925	2860	2860	2860	2860	0
70	20250122	181700	51519925	2860	2860	2860	2860	0
71	20250122	181600	51519925	2860	2860	2860	2860	0
72	20250122	181500	51519925	2860	2860	2860	2860	0
73	20250122	181400	51519925	2860	2860	2860	2860	0
74	20250122	181300	51519925	2860	2860	2860	2860	0
75	20250122	181200	51519925	2860	2860	2860	2860	0
76	20250122	181100	51519925	2860	2860	2860	2860	0
77	20250122	181000	51519925	2860	2860	2860	2860	0
78	20250122	180900	51519925	2860	2860	2860	2860	0
79	20250122	180800	51519925	2860	2860	2860	2860	0
80	20250122	180700	51519925	2860	2860	2860	2860	0
81	20250122	180600	51519925	2860	2860	2860	2860	0
82	20250122	180500	51519925	2860	2860	2860	2860	0
83	20250122	180400	51519925	2860	2860	2860	2860	0
84	20250122	180300	51519925	2860	2860	2860	2860	0
85	20250122	180200	51519925	2860	2860	2860	2860	0
86	20250122	180100	51519925	2860	2860	2860	2860	0
87	20250122	180000	51519925	2860	2860	2860	2860	0
88	20250122	175900	51519925	2860	2860	2860	2860	0
89	20250122	175800	51519925	2860	2860	2860	2860	0
90	20250122	175700	51519925	2860	2860	2860	2860	0
91	20250122	175600	51519925	2860	2860	2860	2860	0
92	20250122	175500	51519925	2860	2860	2860	2860	976
93	20250122	175400	51519925	2860	2860	2860	2860	0
94	20250122	175300	51519925	2860	2860	2860	2860	0
95	20250122	175200	51519925	2860	2860	2860	2860	0
96	20250122	175100	51519925	2860	2860	2860	2860	0
97	20250122	175000	51519925	2860	2860	2860	2860	0
98	20250122	174900	51519925	2860	2860	2860	2860	0
99	20250122	174800	51519925	2860	2860	2860	2860	0
100	20250122	174700	51519925	2860	2860	2860	2860	0
101	20250122	174600	51519925	2860	2860	2860	2860	0
102	20250122	174500	51519925	2860	2860	2860	2860	0
103	20250122	174400	51519925	2860	2860	2860	2860	0
104	20250122	174300	51519925	2860	2860	2860	2860	0
105	20250122	174200	51519925	2860	2860	2860	2860	0
106	20250122	174100	51519925	2860	2860	2860	2860	0
107	20250122	174000	51519925	2860	2860	2860	2860	0
108	20250122	173900	51519925	2860	2860	2860	2860	0
109	20250122	173800	51519925	2860	2860	2860	2860	0
110	20250122	173700	51519925	2860	2860	2860	2860	0
111	20250122	173600	51519925	2860	2860	2860	2860	0
112	20250122	173500	51519925	2860	2860	2860	2860	0
113	20250122	173400	51519925	2860	2860	2860	2860	0
114	20250122	173300	51519925	2860	2860	2860	2860	0
115	20250122	173200	51519925	2860	2860	2860	2860	0
116	20250122	173100	51519925	2860	2860	2860	2860	0
117	20250122	173000	51519925	2860	2860	2860	2860	0
118	20250122	172900	51519925	2860	2860	2860	2860	0
119	20250122	172800	51519925	2860	2860	2860	2860	0
120	20250122	172700	51519925	2860	2860	2860	2860	0
121	20250122	172600	51519925	2860	2860	2860	2860	0
122	20250122	172500	51519925	2860	2860	2860	2860	976
123	20250122	172400	51519925	2860	2860	2860	2860	0
124	20250122	172300	51519925	2860	2860	2860	2860	0
125	20250122	172200	51519925	2860	2860	2860	2860	0
126	20250122	172100	51519925	2860	2860	2860	2860	0
127	20250122	172000	51519925	2860	2860	2860	2860	0
128	20250122	171900	51519925	2860	2860	2860	2860	0
129	20250122	171800	51519925	2860	2860	2860	2860	0
130	20250122	171700	51519925	2860	2860	2860	2860	0
131	20250122	171600	51519925	2860	2860	2860	2860	0
132	20250122	171500	51519925	2860	2860	2860	2860	0
133	20250122	171400	51519925	2860	2860	2860	2860	0
134	20250122	171300	51519925	2860	2860	2860	2860	0
135	20250122	171200	51519925	2860	2860	2860	2860	0
136	20250122	171100	51519925	2860	2860	2860	2860	0
137	20250122	171000	51519925	2860	2860	2860	2860	0
138	20250122	170900	51519925	2860	2860	2860	2860	0
139	20250122	170800	51519925	2860	2860	2860	2860	0
140	20250122	170700	51519925	2860	2860	2860	2860	0
141	20250122	170600	51519925	2860	2860	2860	2860	0
142	20250122	170500	51519925	2860	2860	2860	2860	0
143	20250122	170400	51519925	2860	2860	2860	2860	0
144	20250122	170300	51519925	2860	2860	2860	2860	0
145	20250122	170200	51519925	2860	2860	2860	2860	0
146	20250122	170100	51519925	2860	2860	2860	2860	0
147	20250122	170000	51519925	2860	2860	2860	2860	0
148	20250122	165900	51519925	2860	2860	2860	2860	0
149	20250122	165800	51519925	2860	2860	2860	2860	0
150	20250122	165700	51519925	2860	2860	2860	2860	0
151	20250122	165600	51519925	2860	2860	2860	2860	0
152	20250122	165500	51519925	2860	2860	2860	2860	976
153	20250122	165400	51519925	2860	2860	2860	2860	0
154	20250122	165300	51519925	2860	2860	2860	2860	0
155	20250122	165200	51519925	2860	2860	2860	2860	0
156	20250122	165100	51519925	2860	2860	2860	2860	0
157	20250122	165000	51519925	2860	2860	2860	2860	0
158	20250122	164900	51519925	2860	2860	2860	2860	0
159	20250122	164800	51519925	2860	2860	2860	2860	0
160	20250122	164700	51519925	2860	2860	2860	2860	0
161	20250122	164600	51519925	2860	2860	2860	2860	0
162	20250122	164500	51519925	2860	2860	2860	2860	0
163	20250122	164400	51519925	2860	2860	2860	2860	0
164	20250122	164300	51519925	2860	2860	2860	2860	0
165	20250122	164200	51519925	2860	2860	2860	2860	0
166	20250122	164100	51519925	2860	2860	2860	2860	0
167	20250122	164000	51519925	2860	2860	2860	2860	0
168	20250122	163900	51519925	2860	2860	2860	2860	0
169	20250122	163800	51519925	2860	2860	2860	2860	0
170	20250122	163700	51519925	2860	2860	2860	2860	0
171	20250122	163600	51519925	2860	2860	2860	2860	0
172	20250122	163500	51519925	2860	2860	2860	2860	0
173	20250122	163400	51519925	2860	2860	2860	2860	0
174	20250122	163300	51519925	2860	2860	2860	2860	0
175	20250122	163200	51519925	2860	2860	2860	2860	0
176	20250122	163100	51519925	2860	2860	2860	2860	0
177	20250122	163000	51519925	2860	2860	2860	2860	0
178	20250122	162900	51519925	2860	2860	2860	2860	0
179	20250122	162800	51519925	2860	2860	2860	2860	0
180	20250122	162700	51519925	2860	2860	2860	2860	0
181	20250122	162600	51519925	2860	2860	2860	2860	0
182	20250122	162500	51519925	2860	2860	2860	2860	976
183	20250122	162400	51519925	2860	2860	2860	2860	0
184	20250122	162300	51519925	2860	2860	2860	2860	0
185	20250122	162200	51519925	2860	2860	2860	2860	0
186	20250122	162100	51519925	2860	2860	2860	2860	0
187	20250122	162000	51519925	2860	2860	2860	2860	0
188	20250122	161900	51519925	2860	2860	2860	2860	0
189	20250122	161800	51519925	2860	2860	2860	2860	0
190	20250122	161700	51519925	2860	2860	2860	2860	0
191	20250122	161600	51519925	2860	2860	2860	2860	0
192	20250122	161500	51519925	2860	2860	2860	2860	0
193	20250122	161400	51519925	2860	2860	2860	2860	0
194	20250122	161300	51519925	2860	2860	2860	2860	0
195	20250122	161200	51519925	2860	2860	2860	2860	0
196	20250122	161100	51519925	2860	2860	2860	2860	0
197	20250122	161000	51519925	2860	2860	2860	2860	0
198	20250122	160900	51519925	2860	2860	2860	2860	0
199	20250122	160800	51519925	2860	2860	2860	2860	0
200	20250122	160700	51519925	2860	2860	2860	2860	0
201	20250122	160600	51519925	2860	2860	2860	2860	0
202	20250122	160500	51519925	2860	2860	2860	2860	0
203	20250122	160400	51519925	2860	2860	2860	2860	0
204	20250122	160300	51519925	2860	2860	2860	2860	0
205	20250122	160200	51519925	2860	2860	2860	2860	0
206	20250122	160100	51519925	2860	2860	2860	2860	0
207	20250122	160000	51519925	2860	2860	2860	2860	0
208	20250122	155900	51519925	2860	2860	2860	2860	0
209	20250122	155800	51519925	2860	2860	2860	2860	0
210	20250122	155700	51519925	2860	2860	2860	2860	0
211	20250122	155600	51519925	2860	2860	2860	2860	0
212	20250122	155500	51519925	2860	2860	2860	2860	976
213	20250122	155400	51519925	2860	2860	2860	2860	0
214	20250122	155300	51519925	2860	2860	2860	2860	0
215	20250122	155200	51519925	2860	2860	2860	2860	0
216	20250122	155100	51519925	2860	2860	2860	2860	0
217	20250122	155000	51519925	2860	2860	2860	2860	0
218	20250122	154900	51519925	2860	2860	2860	2860	0
219	20250122	154800	51519925	2860	2860	2860	2860	0
220	20250122	154700	51519925	2860	2860	2860	2860	0
221	20250122	154600	51519925	2860	2860	2860	2860	0
222	20250122	154500	51519925	2860	2860	2860	2860	0
223	20250122	154400	51519925	2860	2860	2860	2860	0
224	20250122	154300	51519925	2860	2860	2860	2860	0
225	20250122	154200	51519925	2860	2860	2860	2860	0
226	20250122	154100	51519925	2860	2860	2860	2860	0
227	20250122	154000	51519925	2860	2860	2860	2860	0
228	20250122	153900	51519925	2860	2860	2860	2860	0
229	20250122	153800	51519925	2860	2860	2860	2860	0
230	20250122	153700	51519925	2860	2860	2860	2860	0
231	20250122	153600	51519925	2860	2860	2860	2860	0
232	20250122	153500	51519925	2860	2860	2860	2860	0
233	20250122	153400	51519925	2860	2860	2860	2860	0
234	20250122	153300	51519925	2860	2860	2860	2860	0
235	20250122	153200	51519925	2860	2860	2860	2860	0
236	20250122	153100	51519925	2860	2860	2860	2860	0
237	20250122	153000	51519925	2860	2860	2860	2860	976
238	20250122	152900	48728565	2875	2875	2875	2875	0
239	20250122	152800	48728565	2875	2875	2875	2875	0
240	20250122	152700	48728565	2875	2875	2875	2875	0
241	20250122	152600	48728565	2875	2875	2875	2875	0
242	20250122	152500	48728565	2875	2875	2875	2875	0
243	20250122	152400	48728565	2875	2875	2875	2875	0
244	20250122	152300	48728565	2875	2875	2875	2875	0
245	20250122	152200	48728565	2875	2875	2875	2875	0
246	20250122	152100	48728565	2875	2875	2875	2875	0
247	20250122	152000	48728565	2875	2875	2875	2875	0
248	20250122	151900	48728565	2875	2875	2875	2875	0
249	20250122	151800	48728565	2875	2875	2875	2875	0
250	20250122	151700	48728565	2875	2875	2875	2875	0
251	20250122	151600	48728565	2875	2875	2875	2875	0
252	20250122	151500	48728565	2875	2875	2875	2875	0
253	20250122	151400	48728565	2875	2875	2875	2870	41
254	20250122	151300	48610765	2870	2870	2870	2870	186
255	20250122	151200	48076945	2875	2870	2875	2870	333
256	20250122	151100	47121070	2870	2875	2880	2870	14
257	20250122	151000	47080805	2875	2875	2875	2875	0
258	20250122	150900	47080805	2875	2875	2875	2875	1
259	20250122	150800	47077930	2880	2880	2880	2880	0
260	20250122	150700	47077930	2880	2880	2880	2880	0
261	20250122	150600	47077930	2880	2880	2880	2880	0
262	20250122	150500	47077930	2880	2880	2880	2880	0
263	20250122	150400	47077930	2880	2880	2880	2880	0
264	20250122	150300	47077930	2880	2880	2880	2880	0
265	20250122	150200	47077930	2880	2880	2880	2880	0
266	20250122	150100	47077930	2880	2880	2880	2880	0
267	20250122	150000	47077930	2880	2880	2880	2880	0
268	20250122	145900	47077930	2880	2880	2880	2880	50
269	20250122	145800	46933930	2880	2880	2880	2880	0
270	20250122	145700	46933930	2880	2880	2880	2880	0
271	20250122	145600	46933930	2880	2880	2880	2880	0
272	20250122	145500	46933930	2880	2880	2880	2880	0
273	20250122	145400	46933930	2880	2880	2880	2880	0
274	20250122	145300	46933930	2880	2880	2880	2880	0
275	20250122	145200	46933930	2880	2880	2880	2880	0
276	20250122	145100	46933930	2880	2870	2880	2870	189
277	20250122	145000	46391490	2870	2870	2870	2870	0
278	20250122	144900	46391490	2870	2870	2870	2870	12
279	20250122	144800	46357050	2880	2880	2880	2880	0
280	20250122	144700	46357050	2880	2880	2880	2880	0
281	20250122	144600	46357050	2880	2880	2880	2880	16
282	20250122	144500	46310970	2880	2875	2880	2875	205
283	20250122	144400	45720765	2870	2870	2870	2870	0
284	20250122	144300	45720765	2870	2870	2870	2870	15
285	20250122	144200	45677715	2875	2875	2875	2875	0
286	20250122	144100	45677715	2875	2875	2875	2875	0
287	20250122	144000	45677715	2875	2875	2875	2875	0
288	20250122	143900	45677715	2875	2875	2875	2875	0
289	20250122	143800	45677715	2875	2875	2875	2875	0
290	20250122	143700	45677715	2875	2875	2875	2875	0
291	20250122	143600	45677715	2875	2875	2875	2875	0
292	20250122	143500	45677715	2875	2875	2875	2875	0
293	20250122	143400	45677715	2875	2875	2875	2875	0
294	20250122	143300	45677715	2875	2865	2875	2865	333
295	20250122	143200	44722270	2865	2865	2865	2865	0
296	20250122	143100	44722270	2865	2865	2865	2865	7
297	20250122	143000	44702215	2860	2860	2860	2860	0
298	20250122	142900	44702215	2860	2860	2860	2860	0
299	20250122	142800	44702215	2860	2860	2860	2860	0
300	20250122	142700	44702215	2860	2860	2860	2860	0
301	20250122	142600	44702215	2860	2860	2860	2860	0
302	20250122	142500	44702215	2860	2860	2860	2860	0
303	20250122	142400	44702215	2860	2860	2860	2860	0
304	20250122	142300	44702215	2860	2860	2860	2860	0
305	20250122	142200	44702215	2860	2860	2860	2860	0
306	20250122	142100	44702215	2860	2860	2860	2860	0
307	20250122	142000	44702215	2860	2860	2860	2860	0
308	20250122	141900	44702215	2860	2860	2860	2860	0
309	20250122	141800	44702215	2860	2860	2860	2860	0
310	20250122	141700	44702215	2860	2860	2860	2860	0
311	20250122	141600	44702215	2860	2860	2860	2860	0
312	20250122	141500	44702215	2860	2860	2860	2860	0
313	20250122	141400	44702215	2860	2860	2860	2860	0
314	20250122	141300	44702215	2860	2860	2860	2860	0
315	20250122	141200	44702215	2860	2860	2860	2860	0
316	20250122	141100	44702215	2860	2860	2860	2860	48
317	20250122	141000	44564935	2860	2860	2860	2860	200
318	20250122	140900	43992935	2880	2880	2880	2880	0
319	20250122	140800	43992935	2880	2880	2880	2880	0
320	20250122	140700	43992935	2880	2880	2880	2880	1
321	20250122	140600	43990055	2870	2870	2870	2870	288
322	20250122	140500	43163495	2870	2870	2870	2870	0
323	20250122	140400	43163495	2870	2870	2870	2870	0
324	20250122	140300	43163495	2870	2870	2870	2870	0
325	20250122	140200	43163495	2870	2870	2870	2870	456
326	20250122	140100	41854775	2860	2860	2860	2860	0
327	20250122	140000	41854775	2860	2860	2860	2860	33
328	20250122	135900	41760395	2860	2860	2860	2860	47
329	20250122	135800	41625975	2860	2860	2860	2860	220
330	20250122	135700	40996775	2870	2870	2870	2870	0
331	20250122	135600	40996775	2870	2870	2870	2870	0
332	20250122	135500	40996775	2870	2870	2870	2870	0
333	20250122	135400	40996775	2870	2870	2870	2870	0
334	20250122	135300	40996775	2870	2870	2870	2870	0
335	20250122	135200	40996775	2870	2870	2870	2870	150
336	20250122	135100	40566275	2870	2870	2870	2870	0
337	20250122	135000	40566275	2870	2870	2870	2870	0
338	20250122	134900	40566275	2870	2855	2870	2855	37
339	20250122	134800	40460535	2855	2855	2855	2855	0
340	20250122	134700	40460535	2855	2855	2855	2855	80
341	20250122	134600	40232135	2870	2870	2870	2870	0
342	20250122	134500	40232135	2870	2870	2870	2870	0
343	20250122	134400	40232135	2870	2870	2870	2870	10
344	20250122	134300	40203435	2870	2870	2870	2870	0
345	20250122	134200	40203435	2870	2870	2870	2870	0
346	20250122	134100	40203435	2870	2870	2870	2870	0
347	20250122	134000	40203435	2870	2870	2870	2870	0
348	20250122	133900	40203435	2870	2870	2870	2870	0
349	20250122	133800	40203435	2870	2870	2870	2870	0
350	20250122	133700	40203435	2870	2870	2870	2870	0
351	20250122	133600	40203435	2870	2870	2870	2870	0
352	20250122	133500	40203435	2870	2870	2870	2870	0
353	20250122	133400	40203435	2870	2870	2870	2870	0
354	20250122	133300	40203435	2870	2870	2870	2870	0
355	20250122	133200	40203435	2870	2870	2870	2870	0
356	20250122	133100	40203435	2870	2870	2870	2870	0
357	20250122	133000	40203435	2870	2870	2870	2870	0
358	20250122	132900	40203435	2870	2870	2870	2870	0
359	20250122	132800	40203435	2870	2870	2870	2870	0
360	20250122	132700	40203435	2870	2870	2870	2870	0
361	20250122	132600	40203435	2870	2870	2870	2870	0
362	20250122	132500	40203435	2870	2870	2870	2870	0
363	20250122	132400	40203435	2870	2870	2870	2870	0
364	20250122	132300	40203435	2870	2870	2870	2870	0
365	20250122	132200	40203435	2870	2870	2870	2870	0
366	20250122	132100	40203435	2870	2870	2870	2870	0
367	20250122	132000	40203435	2870	2870	2870	2870	0
368	20250122	131900	40203435	2870	2870	2870	2870	0
369	20250122	131800	40203435	2870	2870	2870	2870	0
370	20250122	131700	40203435	2870	2870	2870	2870	0
371	20250122	131600	40203435	2870	2870	2870	2870	0
372	20250122	131500	40203435	2870	2870	2870	2870	0
373	20250122	131400	40203435	2870	2870	2870	2870	115
374	20250122	131300	39873385	2870	2870	2870	2870	0
375	20250122	131200	39873385	2870	2865	2870	2865	119
376	20250122	131100	39532410	2865	2865	2865	2865	0
377	20250122	131000	39532410	2865	2865	2865	2865	0
378	20250122	130900	39532410	2865	2865	2865	2865	3
379	20250122	130800	39523815	2865	2865	2865	2865	0
380	20250122	130700	39523815	2865	2860	2865	2860	50
381	20250122	130600	39380655	2860	2860	2860	2860	0
382	20250122	130500	39380655	2860	2860	2860	2860	1
383	20250122	130400	39377795	2860	2860	2860	2860	0
384	20250122	130300	39377795	2860	2860	2860	2860	2
385	20250122	130200	39372075	2870	2870	2870	2870	0
386	20250122	130100	39372075	2870	2870	2870	2870	0
387	20250122	130000	39372075	2870	2870	2870	2870	0
388	20250122	125900	39372075	2870	2870	2870	2870	0
389	20250122	125800	39372075	2870	2870	2870	2870	0
390	20250122	125700	39372075	2870	2870	2870	2870	0
391	20250122	125600	39372075	2870	2870	2870	2870	0
392	20250122	125500	39372075	2870	2870	2870	2870	0
393	20250122	125400	39372075	2870	2870	2870	2870	20
394	20250122	125300	39314675	2870	2870	2870	2870	0
395	20250122	125200	39314675	2870	2870	2870	2870	0
396	20250122	125100	39314675	2870	2870	2870	2870	0
397	20250122	125000	39314675	2870	2870	2870	2870	0
398	20250122	124900	39314675	2870	2870	2870	2870	0
399	20250122	124800	39314675	2870	2870	2870	2870	0
400	20250122	124700	39314675	2870	2870	2870	2870	0
401	20250122	124600	39314675	2870	2870	2870	2870	0
402	20250122	124500	39314675	2870	2870	2870	2870	0
403	20250122	124400	39314675	2870	2870	2870	2870	0
404	20250122	124300	39314675	2870	2870	2870	2870	2
405	20250122	124200	39308935	2845	2845	2845	2845	0
406	20250122	124100	39308935	2845	2845	2845	2845	0
407	20250122	124000	39308935	2845	2845	2845	2845	0
408	20250122	123900	39308935	2845	2845	2845	2845	0
409	20250122	123800	39308935	2845	2845	2845	2845	0
410	20250122	123700	39308935	2845	2845	2845	2845	0
411	20250122	123600	39308935	2845	2850	2850	2845	200
412	20250122	123500	38739720	2845	2845	2845	2845	0
413	20250122	123400	38739720	2845	2850	2850	2845	1000
414	20250122	123300	35894625	2850	2850	2850	2850	4
415	20250122	123200	35883225	2850	2850	2850	2850	0
416	20250122	123100	35883225	2850	2850	2850	2850	0
417	20250122	123000	35883225	2850	2850	2850	2850	0
418	20250122	122900	35883225	2850	2850	2850	2850	0
419	20250122	122800	35883225	2850	2850	2850	2850	0
420	20250122	122700	35883225	2850	2850	2850	2850	0
421	20250122	122600	35883225	2850	2850	2850	2850	0
422	20250122	122500	35883225	2850	2860	2860	2850	249
423	20250122	122400	35172725	2860	2865	2865	2860	264
424	20250122	122300	34417670	2870	2870	2870	2870	0
425	20250122	122200	34417670	2870	2870	2870	2870	0
426	20250122	122100	34417670	2870	2870	2870	2870	0
427	20250122	122000	34417670	2870	2875	2875	2870	39
428	20250122	121900	34305735	2875	2875	2875	2875	0
429	20250122	121800	34305735	2875	2875	2875	2875	0
430	20250122	121700	34305735	2875	2875	2875	2875	0
431	20250122	121600	34305735	2875	2875	2875	2875	0
432	20250122	121500	34305735	2875	2875	2875	2875	0
433	20250122	121400	34305735	2875	2875	2875	2875	0
434	20250122	121300	34305735	2875	2875	2875	2875	0
435	20250122	121200	34305735	2875	2875	2875	2875	0
436	20250122	121100	34305735	2875	2875	2875	2875	1
437	20250122	121000	34302860	2880	2880	2880	2880	0
438	20250122	120900	34302860	2880	2880	2880	2880	0
439	20250122	120800	34302860	2880	2880	2880	2880	0
440	20250122	120700	34302860	2880	2880	2880	2880	0
441	20250122	120600	34302860	2880	2880	2880	2880	303
442	20250122	120500	33430220	2880	2880	2880	2880	0
443	20250122	120400	33430220	2880	2880	2880	2880	0
444	20250122	120300	33430220	2880	2880	2880	2880	1
445	20250122	120200	33427340	2875	2875	2875	2875	0
446	20250122	120100	33427340	2875	2875	2875	2875	0
447	20250122	120000	33427340	2875	2875	2875	2875	0
448	20250122	115900	33427340	2875	2875	2875	2875	0
449	20250122	115800	33427340	2875	2875	2875	2875	0
450	20250122	115700	33427340	2875	2875	2875	2875	0
451	20250122	115600	33427340	2875	2880	2880	2875	420
452	20250122	115500	32219740	2880	2880	2880	2880	347
453	20250122	115400	31220380	2875	2875	2875	2875	0
454	20250122	115300	31220380	2875	2875	2875	2875	0
455	20250122	115200	31220380	2875	2875	2875	2875	0
456	20250122	115100	31220380	2875	2875	2875	2875	0
457	20250122	115000	31220380	2875	2875	2875	2875	0
458	20250122	114900	31220380	2875	2875	2875	2875	0
459	20250122	114800	31220380	2875	2875	2875	2875	0
460	20250122	114700	31220380	2875	2875	2875	2875	0
461	20250122	114600	31220380	2875	2875	2875	2875	0
462	20250122	114500	31220380	2875	2875	2875	2875	0
463	20250122	114400	31220380	2875	2875	2875	2875	0
464	20250122	114300	31220380	2875	2875	2875	2875	0
465	20250122	114200	31220380	2875	2875	2875	2875	0
466	20250122	114100	31220380	2875	2875	2875	2875	200
467	20250122	114000	30645380	2880	2880	2880	2880	3
468	20250122	113900	30636740	2880	2880	2880	2880	0
469	20250122	113800	30636740	2880	2880	2880	2880	191
470	20250122	113700	30086660	2880	2880	2880	2880	0
471	20250122	113600	30086660	2880	2880	2880	2880	0
472	20250122	113500	30086660	2880	2880	2880	2880	0
473	20250122	113400	30086660	2880	2885	2885	2880	1000
474	20250122	113300	27206440	2885	2885	2885	2885	0
475	20250122	113200	27206440	2885	2885	2885	2885	346
476	20250122	113100	26208230	2890	2890	2890	2890	0
477	20250122	113000	26208230	2890	2890	2890	2890	0
478	20250122	112900	26208230	2890	2890	2890	2890	175
479	20250122	112800	25702480	2890	2890	2890	2890	1
480	20250122	112700	25699590	2890	2890	2890	2890	485
481	20250122	112600	24297940	2890	2890	2890	2890	0
482	20250122	112500	24297940	2890	2890	2890	2890	1
483	20250122	112400	24295050	2890	2885	2890	2885	2
484	20250122	112300	24289275	2885	2885	2885	2885	0
485	20250122	112200	24289275	2885	2885	2885	2885	0
486	20250122	112100	24289275	2885	2885	2885	2885	810
487	20250122	112000	21952425	2885	2885	2885	2885	0
488	20250122	111900	21952425	2885	2885	2885	2885	0
489	20250122	111800	21952425	2885	2880	2885	2880	112
490	20250122	111700	21629780	2870	2870	2870	2870	0
491	20250122	111600	21629780	2870	2870	2870	2870	0
492	20250122	111500	21629780	2870	2870	2880	2870	77
493	20250122	111400	21408410	2875	2875	2875	2875	0
494	20250122	111300	21408410	2875	2875	2875	2875	0
495	20250122	111200	21408410	2875	2875	2875	2875	0
496	20250122	111100	21408410	2875	2875	2875	2875	1
497	20250122	111000	21405535	2870	2870	2870	2870	30
498	20250122	110900	21319435	2870	2870	2870	2870	0
499	20250122	110800	21319435	2870	2870	2870	2870	0
500	20250122	110700	21319435	2870	2870	2870	2870	2
501	20250122	110600	21313695	2870	2870	2870	2870	0
502	20250122	110500	21313695	2870	2870	2870	2870	0
503	20250122	110400	21313695	2870	2870	2870	2870	0
504	20250122	110300	21313695	2870	2870	2870	2870	0
505	20250122	110200	21313695	2870	2870	2870	2870	1
506	20250122	110100	21310825	2870	2865	2875	2865	1134
507	20250122	110000	18058040	2860	2860	2860	2860	0
508	20250122	105900	18058040	2860	2860	2860	2860	825
509	20250122	105800	15698540	2860	2860	2860	2860	0
510	20250122	105700	15698540	2860	2860	2860	2860	0
511	20250122	105600	15698540	2860	2860	2860	2860	37
512	20250122	105500	15592720	2860	2860	2860	2860	0
513	20250122	105400	15592720	2860	2860	2860	2860	0
514	20250122	105300	15592720	2860	2860	2860	2860	0
515	20250122	105200	15592720	2860	2860	2860	2860	0
516	20250122	105100	15592720	2860	2860	2860	2860	0
517	20250122	105000	15592720	2860	2860	2860	2860	0
518	20250122	104900	15592720	2860	2860	2860	2860	0
519	20250122	104800	15592720	2860	2860	2860	2860	0
520	20250122	104700	15592720	2860	2860	2860	2860	0
521	20250122	104600	15592720	2860	2860	2860	2860	0
522	20250122	104500	15592720	2860	2860	2860	2860	0
523	20250122	104400	15592720	2860	2860	2860	2860	9
524	20250122	104300	15566980	2860	2860	2860	2860	19
525	20250122	104200	15512640	2860	2860	2860	2860	0
526	20250122	104100	15512640	2860	2860	2860	2860	0
527	20250122	104000	15512640	2860	2860	2860	2860	0
528	20250122	103900	15512640	2860	2860	2860	2860	0
529	20250122	103800	15512640	2860	2855	2860	2855	500
530	20250122	103700	14083005	2855	2855	2855	2855	40
531	20250122	103600	13968805	2840	2840	2840	2840	0
532	20250122	103500	13968805	2840	2840	2840	2840	0
533	20250122	103400	13968805	2840	2840	2840	2840	0
534	20250122	103300	13968805	2840	2850	2850	2840	353
535	20250122	103200	12966115	2850	2855	2855	2850	2
536	20250122	103100	12960410	2860	2860	2860	2860	0
537	20250122	103000	12960410	2860	2860	2860	2860	0
538	20250122	102900	12960410	2860	2860	2860	2860	0
539	20250122	102800	12960410	2860	2860	2860	2860	0
540	20250122	102700	12960410	2860	2860	2860	2860	0
541	20250122	102600	12960410	2860	2860	2860	2860	0
542	20250122	102500	12960410	2860	2860	2860	2860	0
543	20250122	102400	12960410	2860	2860	2860	2860	0
544	20250122	102300	12960410	2860	2860	2860	2860	0
545	20250122	102200	12960410	2860	2860	2860	2860	0
546	20250122	102100	12960410	2860	2860	2860	2860	700
547	20250122	102000	10958410	2860	2860	2860	2860	0
548	20250122	101900	10958410	2860	2860	2860	2860	0
549	20250122	101800	10958410	2860	2860	2860	2860	0
550	20250122	101700	10958410	2860	2860	2860	2860	0
551	20250122	101600	10958410	2860	2855	2860	2855	4
552	20250122	101500	10946985	2855	2855	2855	2855	1
553	20250122	101400	10944130	2860	2855	2860	2855	3
554	20250122	101300	10935560	2855	2855	2855	2855	2
555	20250122	101200	10929850	2850	2850	2850	2850	2
556	20250122	101100	10924150	2850	2850	2850	2850	0
557	20250122	101000	10924150	2850	2850	2850	2850	0
558	20250122	100900	10924150	2850	2850	2850	2850	0
559	20250122	100800	10924150	2850	2850	2850	2850	0
560	20250122	100700	10924150	2850	2850	2850	2850	4
561	20250122	100600	10912750	2855	2855	2855	2855	0
562	20250122	100500	10912750	2855	2855	2855	2855	0
563	20250122	100400	10912750	2855	2855	2855	2855	0
564	20250122	100300	10912750	2855	2855	2855	2855	3
565	20250122	100200	10904185	2850	2850	2850	2850	4
566	20250122	100100	10892785	2860	2860	2860	2860	0
567	20250122	100000	10892785	2860	2860	2860	2860	0
568	20250122	095900	10892785	2860	2860	2860	2860	51
569	20250122	095800	10746925	2860	2860	2860	2860	1
570	20250122	095700	10744065	2855	2850	2855	2850	7
571	20250122	095600	10724100	2850	2850	2850	2850	0
572	20250122	095500	10724100	2850	2850	2850	2850	51
573	20250122	095400	10578750	2860	2860	2860	2860	0
574	20250122	095300	10578750	2860	2860	2860	2860	1
575	20250122	095200	10575890	2850	2850	2850	2850	4
576	20250122	095100	10564490	2860	2860	2860	2860	0
577	20250122	095000	10564490	2860	2860	2860	2860	1
578	20250122	094900	10561630	2850	2850	2850	2850	200
579	20250122	094800	9991630	2850	2850	2850	2850	0
580	20250122	094700	9991630	2850	2850	2850	2850	4
581	20250122	094600	9980230	2860	2860	2860	2860	1
582	20250122	094500	9977370	2850	2850	2850	2850	513
583	20250122	094400	8515320	2850	2845	2850	2845	299
584	20250122	094300	7663185	2840	2840	2840	2840	0
585	20250122	094200	7663185	2840	2840	2840	2840	4
586	20250122	094100	7651825	2840	2840	2840	2840	14
587	20250122	094000	7612065	2840	2840	2840	2840	10
588	20250122	093900	7583665	2850	2840	2850	2840	836
589	20250122	093800	5204050	2840	2840	2840	2840	7
590	20250122	093700	5184170	2830	2830	2830	2830	2
591	20250122	093600	5178510	2830	2830	2830	2830	0
592	20250122	093500	5178510	2830	2830	2830	2830	10
593	20250122	093400	5150210	2830	2830	2830	2830	0
594	20250122	093300	5150210	2830	2830	2830	2830	0
595	20250122	093200	5150210	2830	2830	2830	2830	4
596	20250122	093100	5138890	2845	2845	2845	2845	0
597	20250122	093000	5138890	2845	2845	2845	2845	6
598	20250122	092900	5121820	2830	2830	2830	2830	435
599	20250122	092800	3890770	2830	2830	2830	2830	1
600	20250122	092700	3887940	2820	2820	2820	2820	4
601	20250122	092600	3876660	2830	2830	2830	2830	1
602	20250122	092500	3873830	2820	2820	2820	2820	0
603	20250122	092400	3873830	2820	2820	2820	2820	0
604	20250122	092300	3873830	2820	2820	2820	2820	0
605	20250122	092200	3873830	2820	2820	2820	2820	4
606	20250122	092100	3862550	2830	2830	2830	2830	1
607	20250122	092000	3859720	2820	2820	2820	2820	0
608	20250122	091900	3859720	2820	2820	2820	2820	0
609	20250122	091800	3859720	2820	2820	2820	2820	0
610	20250122	091700	3859720	2820	2820	2820	2820	4
611	20250122	091600	3848440	2820	2820	2820	2820	6
612	20250122	091500	3831520	2830	2830	2830	2830	0
613	20250122	091400	3831520	2830	2820	2830	2820	2
614	20250122	091300	3825870	2810	2810	2810	2810	0
615	20250122	091200	3825870	2810	2810	2810	2810	4
616	20250122	091100	3814630	2810	2815	2815	2810	186
617	20250122	091000	3291135	2810	2810	2810	2810	0
618	20250122	090900	3291135	2810	2825	2825	2810	150
619	20250122	090800	2867700	2825	2825	2825	2825	0
620	20250122	090700	2867700	2825	2830	2830	2825	64
621	20250122	090600	2686600	2830	2830	2830	2830	134
622	20250122	090500	2307380	2830	2840	2840	2830	67
623	20250122	090400	2117755	2845	2845	2845	2845	0
624	20250122	090300	2117755	2845	2845	2845	2845	1
625	20250122	090200	2114910	2835	2835	2835	2835	18
626	20250122	090100	2063880	2835	2835	2835	2835	412
627	20250122	090000	895860	2835	2835	2835	2835	316