KissMeData/304840/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211100	178919930	2985	2985	2985	2985	678
3	20250121	211000	178919930	2985	2985	2985	2985	0
4	20250121	210900	178919930	2985	2985	2985	2985	0
5	20250121	210800	178919930	2985	2985	2985	2985	0
6	20250121	210700	178919930	2985	2985	2985	2985	0
7	20250121	210600	178919930	2985	2985	2985	2985	0
8	20250121	210500	178919930	2985	2985	2985	2985	0
9	20250121	210400	178919930	2985	2985	2985	2985	0
10	20250121	210300	178919930	2985	2985	2985	2985	0
11	20250121	210200	178919930	2985	2985	2985	2985	0
12	20250121	210100	178919930	2985	2985	2985	2985	0
13	20250121	210000	178919930	2985	2985	2985	2985	0
14	20250121	205900	178919930	2985	2985	2985	2985	0
15	20250121	205800	178919930	2985	2985	2985	2985	0
16	20250121	205700	178919930	2985	2985	2985	2985	0
17	20250121	205600	178919930	2985	2985	2985	2985	0
18	20250121	205500	178919930	2985	2985	2985	2985	0
19	20250121	205400	178919930	2985	2985	2985	2985	0
20	20250121	205300	178919930	2985	2985	2985	2985	0
21	20250121	205200	178919930	2985	2985	2985	2985	0
22	20250121	205100	178919930	2985	2985	2985	2985	0
23	20250121	205000	178919930	2985	2985	2985	2985	0
24	20250121	204900	178919930	2985	2985	2985	2985	0
25	20250121	204800	178919930	2985	2985	2985	2985	0
26	20250121	204700	178919930	2985	2985	2985	2985	0
27	20250121	204600	178919930	2985	2985	2985	2985	0
28	20250121	204500	178919930	2985	2985	2985	2985	0
29	20250121	204400	178919930	2985	2985	2985	2985	0
30	20250121	204300	178919930	2985	2985	2985	2985	0
31	20250121	204200	178919930	2985	2985	2985	2985	0
32	20250121	204100	178919930	2985	2985	2985	2985	678
33	20250121	204000	178919930	2985	2985	2985	2985	0
34	20250121	203900	178919930	2985	2985	2985	2985	0
35	20250121	203800	178919930	2985	2985	2985	2985	0
36	20250121	203700	178919930	2985	2985	2985	2985	0
37	20250121	203600	178919930	2985	2985	2985	2985	0
38	20250121	203500	178919930	2985	2985	2985	2985	0
39	20250121	203400	178919930	2985	2985	2985	2985	0
40	20250121	203300	178919930	2985	2985	2985	2985	0
41	20250121	203200	178919930	2985	2985	2985	2985	0
42	20250121	203100	178919930	2985	2985	2985	2985	0
43	20250121	203000	178919930	2985	2985	2985	2985	0
44	20250121	202900	178919930	2985	2985	2985	2985	0
45	20250121	202800	178919930	2985	2985	2985	2985	0
46	20250121	202700	178919930	2985	2985	2985	2985	0
47	20250121	202600	178919930	2985	2985	2985	2985	0
48	20250121	202500	178919930	2985	2985	2985	2985	0
49	20250121	202400	178919930	2985	2985	2985	2985	0
50	20250121	202300	178919930	2985	2985	2985	2985	0
51	20250121	202200	178919930	2985	2985	2985	2985	0
52	20250121	202100	178919930	2985	2985	2985	2985	0
53	20250121	202000	178919930	2985	2985	2985	2985	0
54	20250121	201900	178919930	2985	2985	2985	2985	0
55	20250121	201800	178919930	2985	2985	2985	2985	0
56	20250121	201700	178919930	2985	2985	2985	2985	0
57	20250121	201600	178919930	2985	2985	2985	2985	0
58	20250121	201500	178919930	2985	2985	2985	2985	0
59	20250121	201400	178919930	2985	2985	2985	2985	0
60	20250121	201300	178919930	2985	2985	2985	2985	0
61	20250121	201200	178919930	2985	2985	2985	2985	0
62	20250121	201100	178919930	2985	2985	2985	2985	678
63	20250121	201000	178919930	2985	2985	2985	2985	0
64	20250121	200900	178919930	2985	2985	2985	2985	0
65	20250121	200800	178919930	2985	2985	2985	2985	0
66	20250121	200700	178919930	2985	2985	2985	2985	0
67	20250121	200600	178919930	2985	2985	2985	2985	0
68	20250121	200500	178919930	2985	2985	2985	2985	0
69	20250121	200400	178919930	2985	2985	2985	2985	0
70	20250121	200300	178919930	2985	2985	2985	2985	0
71	20250121	200200	178919930	2985	2985	2985	2985	0
72	20250121	200100	178919930	2985	2985	2985	2985	0
73	20250121	200000	178919930	2985	2985	2985	2985	0
74	20250121	195900	178919930	2985	2985	2985	2985	0
75	20250121	195800	178919930	2985	2985	2985	2985	0
76	20250121	195700	178919930	2985	2985	2985	2985	0
77	20250121	195600	178919930	2985	2985	2985	2985	0
78	20250121	195500	178919930	2985	2985	2985	2985	0
79	20250121	195400	178919930	2985	2985	2985	2985	0
80	20250121	195300	178919930	2985	2985	2985	2985	0
81	20250121	195200	178919930	2985	2985	2985	2985	0
82	20250121	195100	178919930	2985	2985	2985	2985	0
83	20250121	195000	178919930	2985	2985	2985	2985	0
84	20250121	194900	178919930	2985	2985	2985	2985	0
85	20250121	194800	178919930	2985	2985	2985	2985	0
86	20250121	194700	178919930	2985	2985	2985	2985	0
87	20250121	194600	178919930	2985	2985	2985	2985	0
88	20250121	194500	178919930	2985	2985	2985	2985	0
89	20250121	194400	178919930	2985	2985	2985	2985	0
90	20250121	194300	178919930	2985	2985	2985	2985	0
91	20250121	194200	178919930	2985	2985	2985	2985	0
92	20250121	194100	178919930	2985	2985	2985	2985	678
93	20250121	194000	178919930	2985	2985	2985	2985	0
94	20250121	193900	178919930	2985	2985	2985	2985	0
95	20250121	193800	178919930	2985	2985	2985	2985	0
96	20250121	193700	178919930	2985	2985	2985	2985	0
97	20250121	193600	178919930	2985	2985	2985	2985	0
98	20250121	193500	178919930	2985	2985	2985	2985	0
99	20250121	193400	178919930	2985	2985	2985	2985	0
100	20250121	193300	178919930	2985	2985	2985	2985	0
101	20250121	193200	178919930	2985	2985	2985	2985	0
102	20250121	193100	178919930	2985	2985	2985	2985	0
103	20250121	193000	178919930	2985	2985	2985	2985	0
104	20250121	192900	178919930	2985	2985	2985	2985	0
105	20250121	192800	178919930	2985	2985	2985	2985	0
106	20250121	192700	178919930	2985	2985	2985	2985	0
107	20250121	192600	178919930	2985	2985	2985	2985	0
108	20250121	192500	178919930	2985	2985	2985	2985	0
109	20250121	192400	178919930	2985	2985	2985	2985	0
110	20250121	192300	178919930	2985	2985	2985	2985	0
111	20250121	192200	178919930	2985	2985	2985	2985	0
112	20250121	192100	178919930	2985	2985	2985	2985	0
113	20250121	192000	178919930	2985	2985	2985	2985	0
114	20250121	191900	178919930	2985	2985	2985	2985	0
115	20250121	191800	178919930	2985	2985	2985	2985	0
116	20250121	191700	178919930	2985	2985	2985	2985	0
117	20250121	191600	178919930	2985	2985	2985	2985	0
118	20250121	191500	178919930	2985	2985	2985	2985	0
119	20250121	191400	178919930	2985	2985	2985	2985	0
120	20250121	191300	178919930	2985	2985	2985	2985	0
121	20250121	191200	178919930	2985	2985	2985	2985	0
122	20250121	191100	178919930	2985	2985	2985	2985	678
123	20250121	191000	178919930	2985	2985	2985	2985	0
124	20250121	190900	178919930	2985	2985	2985	2985	0
125	20250121	190800	178919930	2985	2985	2985	2985	0
126	20250121	190700	178919930	2985	2985	2985	2985	0
127	20250121	190600	178919930	2985	2985	2985	2985	0
128	20250121	190500	178919930	2985	2985	2985	2985	0
129	20250121	190400	178919930	2985	2985	2985	2985	0
130	20250121	190300	178919930	2985	2985	2985	2985	0
131	20250121	190200	178919930	2985	2985	2985	2985	0
132	20250121	190100	178919930	2985	2985	2985	2985	0
133	20250121	190000	178919930	2985	2985	2985	2985	0
134	20250121	185900	178919930	2985	2985	2985	2985	0
135	20250121	185800	178919930	2985	2985	2985	2985	0
136	20250121	185700	178919930	2985	2985	2985	2985	0
137	20250121	185600	178919930	2985	2985	2985	2985	0
138	20250121	185500	178919930	2985	2985	2985	2985	0
139	20250121	185400	178919930	2985	2985	2985	2985	0
140	20250121	185300	178919930	2985	2985	2985	2985	0
141	20250121	185200	178919930	2985	2985	2985	2985	0
142	20250121	185100	178919930	2985	2985	2985	2985	0
143	20250121	185000	178919930	2985	2985	2985	2985	0
144	20250121	184900	178919930	2985	2985	2985	2985	0
145	20250121	184800	178919930	2985	2985	2985	2985	0
146	20250121	184700	178919930	2985	2985	2985	2985	0
147	20250121	184600	178919930	2985	2985	2985	2985	0
148	20250121	184500	178919930	2985	2985	2985	2985	0
149	20250121	184400	178919930	2985	2985	2985	2985	0
150	20250121	184300	178919930	2985	2985	2985	2985	0
151	20250121	184200	178919930	2985	2985	2985	2985	0
152	20250121	184100	178919930	2985	2985	2985	2985	678
153	20250121	184000	178919930	2985	2985	2985	2985	0
154	20250121	183900	178919930	2985	2985	2985	2985	0
155	20250121	183800	178919930	2985	2985	2985	2985	0
156	20250121	183700	178919930	2985	2985	2985	2985	0
157	20250121	183600	178919930	2985	2985	2985	2985	0
158	20250121	183500	178919930	2985	2985	2985	2985	0
159	20250121	183400	178919930	2985	2985	2985	2985	0
160	20250121	183300	178919930	2985	2985	2985	2985	0
161	20250121	183200	178919930	2985	2985	2985	2985	0
162	20250121	183100	178919930	2985	2985	2985	2985	0
163	20250121	183000	178919930	2985	2985	2985	2985	0
164	20250121	182900	178919930	2985	2985	2985	2985	0
165	20250121	182800	178919930	2985	2985	2985	2985	0
166	20250121	182700	178919930	2985	2985	2985	2985	0
167	20250121	182600	178919930	2985	2985	2985	2985	0
168	20250121	182500	178919930	2985	2985	2985	2985	0
169	20250121	182400	178919930	2985	2985	2985	2985	0
170	20250121	182300	178919930	2985	2985	2985	2985	0
171	20250121	182200	178919930	2985	2985	2985	2985	0
172	20250121	182100	178919930	2985	2985	2985	2985	0
173	20250121	182000	178919930	2985	2985	2985	2985	0
174	20250121	181900	178919930	2985	2985	2985	2985	0
175	20250121	181800	178919930	2985	2985	2985	2985	0
176	20250121	181700	178919930	2985	2985	2985	2985	0
177	20250121	181600	178919930	2985	2985	2985	2985	0
178	20250121	181500	178919930	2985	2985	2985	2985	0
179	20250121	181400	178919930	2985	2985	2985	2985	0
180	20250121	181300	178919930	2985	2985	2985	2985	0
181	20250121	181200	178919930	2985	2985	2985	2985	0
182	20250121	181100	178919930	2985	2985	2985	2985	678
183	20250121	181000	178919930	2985	2985	2985	2985	0
184	20250121	180900	178919930	2985	2985	2985	2985	0
185	20250121	180800	178919930	2985	2985	2985	2985	0
186	20250121	180700	178919930	2985	2985	2985	2985	0
187	20250121	180600	178919930	2985	2985	2985	2985	0
188	20250121	180500	178919930	2985	2985	2985	2985	0
189	20250121	180400	178919930	2985	2985	2985	2985	0
190	20250121	180300	178919930	2985	2985	2985	2985	0
191	20250121	180200	178919930	2985	2985	2985	2985	0
192	20250121	180100	178919930	2985	2985	2985	2985	0
193	20250121	180000	178919930	2985	2985	2985	2985	0
194	20250121	175900	178919930	2985	2985	2985	2985	0
195	20250121	175800	178919930	2985	2985	2985	2985	0
196	20250121	175700	178919930	2985	2985	2985	2985	0
197	20250121	175600	178919930	2985	2985	2985	2985	0
198	20250121	175500	178919930	2985	2985	2985	2985	0
199	20250121	175400	178919930	2985	2985	2985	2985	0
200	20250121	175300	178919930	2985	2985	2985	2985	0
201	20250121	175200	178919930	2985	2985	2985	2985	0
202	20250121	175100	178919930	2985	2985	2985	2985	0
203	20250121	175000	178919930	2985	2985	2985	2985	0
204	20250121	174900	178919930	2985	2985	2985	2985	0
205	20250121	174800	178919930	2985	2985	2985	2985	0
206	20250121	174700	178919930	2985	2985	2985	2985	0
207	20250121	174600	178919930	2985	2985	2985	2985	0
208	20250121	174500	178919930	2985	2985	2985	2985	0
209	20250121	174400	178919930	2985	2985	2985	2985	0
210	20250121	174300	178919930	2985	2985	2985	2985	0
211	20250121	174200	178919930	2985	2985	2985	2985	0
212	20250121	174100	178919930	2985	2985	2985	2985	678
213	20250121	174000	178919930	2985	2985	2985	2985	0
214	20250121	173900	178919930	2985	2985	2985	2985	0
215	20250121	173800	178919930	2985	2985	2985	2985	0
216	20250121	173700	178919930	2985	2985	2985	2985	0
217	20250121	173600	178919930	2985	2985	2985	2985	0
218	20250121	173500	178919930	2985	2985	2985	2985	0
219	20250121	173400	178919930	2985	2985	2985	2985	0
220	20250121	173300	178919930	2985	2985	2985	2985	0
221	20250121	173200	178919930	2985	2985	2985	2985	0
222	20250121	173100	178919930	2985	2985	2985	2985	0
223	20250121	173000	178919930	2985	2985	2985	2985	0
224	20250121	172900	178919930	2985	2985	2985	2985	0
225	20250121	172800	178919930	2985	2985	2985	2985	0
226	20250121	172700	178919930	2985	2985	2985	2985	0
227	20250121	172600	178919930	2985	2985	2985	2985	0
228	20250121	172500	178919930	2985	2985	2985	2985	0
229	20250121	172400	178919930	2985	2985	2985	2985	0
230	20250121	172300	178919930	2985	2985	2985	2985	0
231	20250121	172200	178919930	2985	2985	2985	2985	0
232	20250121	172100	178919930	2985	2985	2985	2985	0
233	20250121	172000	178919930	2985	2985	2985	2985	0
234	20250121	171900	178919930	2985	2985	2985	2985	0
235	20250121	171800	178919930	2985	2985	2985	2985	0
236	20250121	171700	178919930	2985	2985	2985	2985	0
237	20250121	171600	178919930	2985	2985	2985	2985	0
238	20250121	171500	178919930	2985	2985	2985	2985	0
239	20250121	171400	178919930	2985	2985	2985	2985	0
240	20250121	171300	178919930	2985	2985	2985	2985	0
241	20250121	171200	178919930	2985	2985	2985	2985	0
242	20250121	171100	178919930	2985	2985	2985	2985	678
243	20250121	171000	178919930	2985	2985	2985	2985	0
244	20250121	170900	178919930	2985	2985	2985	2985	0
245	20250121	170800	178919930	2985	2985	2985	2985	0
246	20250121	170700	178919930	2985	2985	2985	2985	0
247	20250121	170600	178919930	2985	2985	2985	2985	0
248	20250121	170500	178919930	2985	2985	2985	2985	0
249	20250121	170400	178919930	2985	2985	2985	2985	0
250	20250121	170300	178919930	2985	2985	2985	2985	0
251	20250121	170200	178919930	2985	2985	2985	2985	0
252	20250121	170100	178919930	2985	2985	2985	2985	0
253	20250121	170000	178919930	2985	2985	2985	2985	0
254	20250121	165900	178919930	2985	2985	2985	2985	0
255	20250121	165800	178919930	2985	2985	2985	2985	0
256	20250121	165700	178919930	2985	2985	2985	2985	0
257	20250121	165600	178919930	2985	2985	2985	2985	0
258	20250121	165500	178919930	2985	2985	2985	2985	0
259	20250121	165400	178919930	2985	2985	2985	2985	0
260	20250121	165300	178919930	2985	2985	2985	2985	0
261	20250121	165200	178919930	2985	2985	2985	2985	0
262	20250121	165100	178919930	2985	2985	2985	2985	0
263	20250121	165000	178919930	2985	2985	2985	2985	0
264	20250121	164900	178919930	2985	2985	2985	2985	0
265	20250121	164800	178919930	2985	2985	2985	2985	0
266	20250121	164700	178919930	2985	2985	2985	2985	0
267	20250121	164600	178919930	2985	2985	2985	2985	0
268	20250121	164500	178919930	2985	2985	2985	2985	0
269	20250121	164400	178919930	2985	2985	2985	2985	0
270	20250121	164300	178919930	2985	2985	2985	2985	0
271	20250121	164200	178919930	2985	2985	2985	2985	0
272	20250121	164100	178919930	2985	2985	2985	2985	678
273	20250121	164000	178919930	2985	2985	2985	2985	0
274	20250121	163900	178919930	2985	2985	2985	2985	0
275	20250121	163800	178919930	2985	2985	2985	2985	0
276	20250121	163700	178919930	2985	2985	2985	2985	0
277	20250121	163600	178919930	2985	2985	2985	2985	0
278	20250121	163500	178919930	2985	2985	2985	2985	0
279	20250121	163400	178919930	2985	2985	2985	2985	0
280	20250121	163300	178919930	2985	2985	2985	2985	0
281	20250121	163200	178919930	2985	2985	2985	2985	0
282	20250121	163100	178919930	2985	2985	2985	2985	0
283	20250121	163000	178919930	2985	2985	2985	2985	0
284	20250121	162900	178919930	2985	2985	2985	2985	0
285	20250121	162800	178919930	2985	2985	2985	2985	0
286	20250121	162700	178919930	2985	2985	2985	2985	0
287	20250121	162600	178919930	2985	2985	2985	2985	0
288	20250121	162500	178919930	2985	2985	2985	2985	0
289	20250121	162400	178919930	2985	2985	2985	2985	0
290	20250121	162300	178919930	2985	2985	2985	2985	0
291	20250121	162200	178919930	2985	2985	2985	2985	0
292	20250121	162100	178919930	2985	2985	2985	2985	0
293	20250121	162000	178919930	2985	2985	2985	2985	0
294	20250121	161900	178919930	2985	2985	2985	2985	0
295	20250121	161800	178919930	2985	2985	2985	2985	0
296	20250121	161700	178919930	2985	2985	2985	2985	0
297	20250121	161600	178919930	2985	2985	2985	2985	0
298	20250121	161500	178919930	2985	2985	2985	2985	0
299	20250121	161400	178919930	2985	2985	2985	2985	0
300	20250121	161300	178919930	2985	2985	2985	2985	0
301	20250121	161200	178919930	2985	2985	2985	2985	0
302	20250121	161100	178919930	2985	2985	2985	2985	678
303	20250121	161000	178919930	2985	2985	2985	2985	0
304	20250121	160900	178919930	2985	2985	2985	2985	0
305	20250121	160800	178919930	2985	2985	2985	2985	0
306	20250121	160700	178919930	2985	2985	2985	2985	0
307	20250121	160600	178919930	2985	2985	2985	2985	0
308	20250121	160500	178919930	2985	2985	2985	2985	0
309	20250121	160400	178919930	2985	2985	2985	2985	0
310	20250121	160300	178919930	2985	2985	2985	2985	0
311	20250121	160200	178919930	2985	2985	2985	2985	0
312	20250121	160100	178919930	2985	2985	2985	2985	0
313	20250121	160000	178919930	2985	2985	2985	2985	0
314	20250121	155900	178919930	2985	2985	2985	2985	0
315	20250121	155800	178919930	2985	2985	2985	2985	0
316	20250121	155700	178919930	2985	2985	2985	2985	0
317	20250121	155600	178919930	2985	2985	2985	2985	0
318	20250121	155500	178919930	2985	2985	2985	2985	0
319	20250121	155400	178919930	2985	2985	2985	2985	0
320	20250121	155300	178919930	2985	2985	2985	2985	0
321	20250121	155200	178919930	2985	2985	2985	2985	0
322	20250121	155100	178919930	2985	2985	2985	2985	0
323	20250121	155000	178919930	2985	2985	2985	2985	0
324	20250121	154900	178919930	2985	2985	2985	2985	0
325	20250121	154800	178919930	2985	2985	2985	2985	0
326	20250121	154700	178919930	2985	2985	2985	2985	0
327	20250121	154600	178919930	2985	2985	2985	2985	0
328	20250121	154500	178919930	2985	2985	2985	2985	0
329	20250121	154400	178919930	2985	2985	2985	2985	0
330	20250121	154300	178919930	2985	2985	2985	2985	0
331	20250121	154200	178919930	2985	2985	2985	2985	0
332	20250121	154100	178919930	2985	2985	2985	2985	678
333	20250121	154000	178919930	2985	2985	2985	2985	0
334	20250121	153900	178919930	2985	2985	2985	2985	0
335	20250121	153800	178919930	2985	2985	2985	2985	0
336	20250121	153700	178919930	2985	2985	2985	2985	0
337	20250121	153600	178919930	2985	2985	2985	2985	0
338	20250121	153500	178919930	2985	2985	2985	2985	0
339	20250121	153400	178919930	2985	2985	2985	2985	0
340	20250121	153300	178919930	2985	2985	2985	2985	0
341	20250121	153200	178919930	2985	2985	2985	2985	0
342	20250121	153100	178919930	2985	2985	2985	2985	0
343	20250121	153000	178919930	2985	2985	2985	2985	678
344	20250121	152900	176896100	2990	2990	2990	2990	0
345	20250121	152800	176896100	2990	2990	2990	2990	0
346	20250121	152700	176896100	2990	2990	2990	2990	0
347	20250121	152600	176896100	2990	2990	2990	2990	0
348	20250121	152500	176896100	2990	2990	2990	2990	0
349	20250121	152400	176896100	2990	2990	2990	2990	0
350	20250121	152300	176896100	2990	2990	2990	2990	0
351	20250121	152200	176896100	2990	2990	2990	2990	0
352	20250121	152100	176896100	2990	2990	2990	2990	0
353	20250121	152000	176896100	2990	2990	2990	2990	0
354	20250121	151900	176896100	2990	3005	3005	2990	254
355	20250121	151800	176136595	3005	3005	3005	3005	1
356	20250121	151700	176133590	2990	2995	2995	2990	146
357	20250121	151600	175697025	3010	3010	3010	3010	10
358	20250121	151500	175666925	2990	2990	2990	2990	0
359	20250121	151400	175666925	2990	2990	2990	2990	0
360	20250121	151300	175666925	2990	3010	3010	2990	471
361	20250121	151200	174257975	3010	2995	3010	2995	6
362	20250121	151100	174239975	3010	3010	3010	3010	0
363	20250121	151000	174239975	3010	3010	3010	3010	0
364	20250121	150900	174239975	3010	3010	3010	3010	1
365	20250121	150800	174236965	3005	3005	3005	3005	3
366	20250121	150700	174227950	2990	2990	2990	2990	0
367	20250121	150600	174227950	2990	2990	2990	2990	0
368	20250121	150500	174227950	2990	2990	2990	2990	0
369	20250121	150400	174227950	2990	2990	2990	2990	500
370	20250121	150300	172732950	2990	2995	2995	2990	2453
371	20250121	150200	165397090	2995	2995	2995	2995	0
372	20250121	150100	165397090	2995	2995	2995	2995	0
373	20250121	150000	165397090	2995	2995	2995	2995	16
374	20250121	145900	165349170	3010	3010	3010	3010	0
375	20250121	145800	165349170	3010	3010	3010	3010	0
376	20250121	145700	165349170	3010	3010	3010	3010	0
377	20250121	145600	165349170	3010	3010	3010	3010	0
378	20250121	145500	165349170	3010	3010	3010	3010	0
379	20250121	145400	165349170	3010	3010	3010	3010	0
380	20250121	145300	165349170	3010	3010	3010	3010	0
381	20250121	145200	165349170	3010	3010	3010	3010	0
382	20250121	145100	165349170	3010	3010	3010	3010	0
383	20250121	145000	165349170	3010	2995	3010	2995	18
384	20250121	144900	165295230	2990	2990	2990	2990	0
385	20250121	144800	165295230	2990	2990	2990	2990	0
386	20250121	144700	165295230	2990	2990	2990	2990	0
387	20250121	144600	165295230	2990	2990	2990	2990	0
388	20250121	144500	165295230	2990	2990	2990	2990	0
389	20250121	144400	165295230	2990	2990	2990	2990	0
390	20250121	144300	165295230	2990	3000	3000	2990	450
391	20250121	144200	163946730	2990	2990	2990	2990	0
392	20250121	144100	163946730	2990	2990	2990	2990	0
393	20250121	144000	163946730	2990	2990	2990	2990	0
394	20250121	143900	163946730	2990	3010	3010	2990	1032
395	20250121	143800	160857160	3015	3015	3015	3015	0
396	20250121	143700	160857160	3015	3015	3015	3015	603
397	20250121	143600	159039115	3010	3010	3010	3010	403
398	20250121	143500	157826085	3005	3005	3005	3005	163
399	20250121	143400	157336270	3005	3005	3005	3005	1
400	20250121	143300	157333265	3005	3005	3005	3005	0
401	20250121	143200	157333265	3005	3000	3005	3000	2009
402	20250121	143100	151303610	2995	2995	2995	2995	0
403	20250121	143000	151303610	2995	2995	2995	2995	3
404	20250121	142900	151294625	2995	2995	2995	2995	0
405	20250121	142800	151294625	2995	2995	2995	2995	0
406	20250121	142700	151294625	2995	2995	2995	2995	0
407	20250121	142600	151294625	2995	2995	2995	2995	0
408	20250121	142500	151294625	2995	2995	2995	2995	3
409	20250121	142400	151285640	2995	2995	2995	2995	0
410	20250121	142300	151285640	2995	2995	2995	2995	0
411	20250121	142200	151285640	2995	2995	2995	2995	0
412	20250121	142100	151285640	2995	2995	2995	2995	0
413	20250121	142000	151285640	2995	2995	2995	2995	0
414	20250121	141900	151285640	2995	2995	2995	2995	200
415	20250121	141800	150686640	2995	2995	2995	2995	0
416	20250121	141700	150686640	2995	2995	2995	2995	200
417	20250121	141600	150087640	2995	2995	2995	2995	0
418	20250121	141500	150087640	2995	2995	2995	2995	0
419	20250121	141400	150087640	2995	2995	2995	2995	261
420	20250121	141300	149305945	2995	2990	2995	2990	420
421	20250121	141200	148048145	2995	2995	2995	2995	0
422	20250121	141100	148048145	2995	2995	2995	2995	0
423	20250121	141000	148048145	2995	2995	2995	2995	0
424	20250121	140900	148048145	2995	2995	2995	2995	0
425	20250121	140800	148048145	2995	2995	2995	2995	0
426	20250121	140700	148048145	2995	2995	2995	2995	0
427	20250121	140600	148048145	2995	2995	2995	2995	0
428	20250121	140500	148048145	2995	2995	2995	2995	0
429	20250121	140400	148048145	2995	2995	2995	2995	0
430	20250121	140300	148048145	2995	2995	2995	2995	0
431	20250121	140200	148048145	2995	2995	2995	2995	0
432	20250121	140100	148048145	2995	2995	2995	2995	0
433	20250121	140000	148048145	2995	2995	2995	2995	0
434	20250121	135900	148048145	2995	2995	2995	2995	0
435	20250121	135800	148048145	2995	2995	2995	2995	20
436	20250121	135700	147988245	2995	2995	2995	2995	0
437	20250121	135600	147988245	2995	2995	2995	2995	0
438	20250121	135500	147988245	2995	2995	2995	2995	0
439	20250121	135400	147988245	2995	2995	2995	2995	100
440	20250121	135300	147688745	2985	2985	2985	2985	0
441	20250121	135200	147688745	2985	2985	2985	2985	0
442	20250121	135100	147688745	2985	2985	2985	2985	0
443	20250121	135000	147688745	2985	2985	2985	2985	0
444	20250121	134900	147688745	2985	2985	2985	2985	0
445	20250121	134800	147688745	2985	2985	2985	2985	0
446	20250121	134700	147688745	2985	2985	2985	2985	0
447	20250121	134600	147688745	2985	2985	2985	2985	0
448	20250121	134500	147688745	2985	2985	2985	2985	0
449	20250121	134400	147688745	2985	2985	2985	2985	0
450	20250121	134300	147688745	2985	2985	2985	2985	0
451	20250121	134200	147688745	2985	2985	2985	2985	0
452	20250121	134100	147688745	2985	2985	2985	2985	500
453	20250121	134000	146196245	2990	2990	2990	2990	211
454	20250121	133900	145565355	2995	2990	2995	2990	2
455	20250121	133800	145559370	2995	2995	2995	2995	0
456	20250121	133700	145559370	2995	2995	2995	2995	9
457	20250121	133600	145532415	2995	2995	2995	2995	0
458	20250121	133500	145532415	2995	2995	2995	2995	3
459	20250121	133400	145523430	2995	2995	2995	2995	0
460	20250121	133300	145523430	2995	2995	2995	2995	5
461	20250121	133200	145508455	2995	2995	2995	2995	1
462	20250121	133100	145505460	2995	2995	2995	2995	0
463	20250121	133000	145505460	2995	2995	2995	2995	0
464	20250121	132900	145505460	2995	2995	2995	2995	0
465	20250121	132800	145505460	2995	2995	2995	2995	31
466	20250121	132700	145412615	2995	2995	2995	2995	959
467	20250121	132600	142540410	2995	2995	2995	2995	0
468	20250121	132500	142540410	2995	2995	2995	2995	78
469	20250121	132400	142306800	3000	3000	3000	3000	0
470	20250121	132300	142306800	3000	3000	3000	3000	0
471	20250121	132200	142306800	3000	3000	3000	3000	0
472	20250121	132100	142306800	3000	3000	3000	3000	0
473	20250121	132000	142306800	3000	3000	3000	3000	500
474	20250121	131900	140806800	2990	2990	2990	2990	0
475	20250121	131800	140806800	2990	2990	2990	2990	0
476	20250121	131700	140806800	2990	2990	2990	2990	0
477	20250121	131600	140806800	2990	2990	2990	2990	0
478	20250121	131500	140806800	2990	2990	2990	2990	0
479	20250121	131400	140806800	2990	2990	2990	2990	0
480	20250121	131300	140806800	2990	2990	2990	2990	0
481	20250121	131200	140806800	2990	2990	2990	2990	504
482	20250121	131100	139299840	2990	3000	3000	2990	1020
483	20250121	131000	136240040	3000	3000	3000	3000	0
484	20250121	130900	136240040	3000	3000	3000	3000	0
485	20250121	130800	136240040	3000	3000	3000	3000	0
486	20250121	130700	136240040	3000	3000	3000	3000	0
487	20250121	130600	136240040	3000	3000	3000	3000	0
488	20250121	130500	136240040	3000	3000	3000	3000	0
489	20250121	130400	136240040	3000	3000	3000	3000	0
490	20250121	130300	136240040	3000	3000	3000	3000	0
491	20250121	130200	136240040	3000	2995	3000	2995	40
492	20250121	130100	136120140	2995	2995	2995	2995	22
493	20250121	130000	136054250	2990	2990	2990	2990	3397
494	20250121	125900	125897220	2990	2990	2990	2990	0
495	20250121	125800	125897220	2990	2990	2990	2990	0
496	20250121	125700	125897220	2990	2990	2990	2990	0
497	20250121	125600	125897220	2990	2990	2990	2990	0
498	20250121	125500	125897220	2990	2990	2990	2990	0
499	20250121	125400	125897220	2990	2990	2990	2990	0
500	20250121	125300	125897220	2990	2990	2990	2990	0
501	20250121	125200	125897220	2990	2990	2990	2990	100
502	20250121	125100	125598220	2990	2990	2990	2990	1000
503	20250121	125000	122608220	2990	2990	2990	2990	0
504	20250121	124900	122608220	2990	2990	2990	2990	40
505	20250121	124800	122488620	2975	2975	2975	2975	0
506	20250121	124700	122488620	2975	2975	2975	2975	0
507	20250121	124600	122488620	2975	2975	2975	2975	0
508	20250121	124500	122488620	2975	2975	2975	2975	1
509	20250121	124400	122485645	3000	3000	3000	3000	5
510	20250121	124300	122470645	3000	3000	3000	3000	0
511	20250121	124200	122470645	3000	3000	3000	3000	0
512	20250121	124100	122470645	3000	3000	3000	3000	0
513	20250121	124000	122470645	3000	3000	3000	3000	0
514	20250121	123900	122470645	3000	3000	3000	3000	0
515	20250121	123800	122470645	3000	3000	3000	3000	4
516	20250121	123700	122458645	2995	2995	2995	2995	32
517	20250121	123600	122362805	2995	2995	2995	2995	0
518	20250121	123500	122362805	2995	2995	2995	2995	33
519	20250121	123400	122263970	2995	2995	2995	2995	0
520	20250121	123300	122263970	2995	2995	2995	2995	4
521	20250121	123200	122251990	2970	2970	2970	2970	0
522	20250121	123100	122251990	2970	2970	2970	2970	0
523	20250121	123000	122251990	2970	2970	2970	2970	0
524	20250121	122900	122251990	2970	2970	2970	2970	60
525	20250121	122800	122073790	2970	2970	2970	2970	0
526	20250121	122700	122073790	2970	2970	2970	2970	1
527	20250121	122600	122070820	2975	2980	2980	2975	4094
528	20250121	122500	109874395	2980	2980	2980	2980	0
529	20250121	122400	109874395	2980	2980	2980	2980	200
530	20250121	122300	109278395	2980	2980	2980	2980	1
531	20250121	122200	109275415	2970	2970	2970	2970	3
532	20250121	122100	109266505	2970	2970	2970	2970	0
533	20250121	122000	109266505	2970	2970	2970	2970	0
534	20250121	121900	109266505	2970	2970	2970	2970	0
535	20250121	121800	109266505	2970	2975	2975	2970	932
536	20250121	121700	106496980	2975	2975	2975	2975	41
537	20250121	121600	106375005	2975	2975	2975	2975	0
538	20250121	121500	106375005	2975	2975	2975	2975	0
539	20250121	121400	106375005	2975	2975	2975	2975	0
540	20250121	121300	106375005	2975	2975	2975	2975	2
541	20250121	121200	106369055	2975	2975	2975	2975	0
542	20250121	121100	106369055	2975	2975	2975	2975	0
543	20250121	121000	106369055	2975	2975	2975	2975	0
544	20250121	120900	106369055	2975	2975	2975	2975	0
545	20250121	120800	106369055	2975	2975	2975	2975	146
546	20250121	120700	105934705	2975	2975	2975	2975	0
547	20250121	120600	105934705	2975	2975	2975	2975	0
548	20250121	120500	105934705	2975	2975	2975	2975	0
549	20250121	120400	105934705	2975	2975	2975	2975	0
550	20250121	120300	105934705	2975	2975	2975	2975	0
551	20250121	120200	105934705	2975	2975	2975	2975	100
552	20250121	120100	105637205	2970	2970	2970	2970	0
553	20250121	120000	105637205	2970	2970	2970	2970	3
554	20250121	115900	105628295	2980	2980	2980	2980	0
555	20250121	115800	105628295	2980	2980	2980	2980	0
556	20250121	115700	105628295	2980	2980	2980	2980	0
557	20250121	115600	105628295	2980	2980	2980	2980	0
558	20250121	115500	105628295	2980	2980	2980	2980	0
559	20250121	115400	105628295	2980	2980	2980	2980	0
560	20250121	115300	105628295	2980	2980	2980	2980	0
561	20250121	115200	105628295	2980	2980	2980	2980	0
562	20250121	115100	105628295	2980	2980	2980	2980	3
563	20250121	115000	105619355	2980	2980	2980	2980	33
564	20250121	114900	105521015	2980	2980	2980	2980	0
565	20250121	114800	105521015	2980	2980	2980	2980	10
566	20250121	114700	105491215	2980	2980	2980	2980	0
567	20250121	114600	105491215	2980	2980	2980	2980	0
568	20250121	114500	105491215	2980	2980	2980	2980	0
569	20250121	114400	105491215	2980	2980	2980	2980	0
570	20250121	114300	105491215	2980	2980	2980	2980	5
571	20250121	114200	105476315	2980	2980	2980	2980	2
572	20250121	114100	105470355	2980	2980	2980	2980	0
573	20250121	114000	105470355	2980	2980	2980	2980	0
574	20250121	113900	105470355	2980	2980	2980	2980	70
575	20250121	113800	105261755	2960	2960	2960	2960	0
576	20250121	113700	105261755	2960	2960	2960	2960	2000
577	20250121	113600	99341755	2960	2960	2960	2960	0
578	20250121	113500	99341755	2960	2960	2960	2960	0
579	20250121	113400	99341755	2960	2960	2960	2960	0
580	20250121	113300	99341755	2960	2960	2960	2960	120
581	20250121	113200	98986555	2960	2960	2960	2960	0
582	20250121	113100	98986555	2960	2960	2960	2960	0
583	20250121	113000	98986555	2960	2960	2960	2960	0
584	20250121	112900	98986555	2960	2960	2960	2960	170
585	20250121	112800	98483355	2960	2960	2960	2960	0
586	20250121	112700	98483355	2960	2960	2960	2960	0
587	20250121	112600	98483355	2960	2960	2960	2960	0
588	20250121	112500	98483355	2960	2960	2960	2960	30
589	20250121	112400	98394555	2980	2980	2980	2980	0
590	20250121	112300	98394555	2980	2980	2980	2980	0
591	20250121	112200	98394555	2980	2980	2980	2980	11
592	20250121	112100	98361775	2960	2975	2975	2960	740
593	20250121	112000	96168945	2975	2975	2975	2975	26
594	20250121	111900	96091595	2980	2980	2980	2980	0
595	20250121	111800	96091595	2980	2980	2980	2980	0
596	20250121	111700	96091595	2980	2970	2980	2970	53
597	20250121	111600	95934155	2980	2980	2980	2980	0
598	20250121	111500	95934155	2980	2980	2980	2980	0
599	20250121	111400	95934155	2980	2980	2980	2980	50
600	20250121	111300	95785155	2980	2980	2980	2980	1
601	20250121	111200	95782175	2965	2975	2975	2965	130
602	20250121	111100	95396380	2980	2980	2980	2980	0
603	20250121	111000	95396380	2980	2980	2980	2980	0
604	20250121	110900	95396380	2980	2980	2980	2980	168
605	20250121	110800	94895740	2980	2980	2980	2980	0
606	20250121	110700	94895740	2980	2980	2980	2980	21
607	20250121	110600	94833160	2980	2980	2980	2980	129
608	20250121	110500	94448740	2980	2980	2980	2980	0
609	20250121	110400	94448740	2980	2980	2980	2980	65
610	20250121	110300	94255040	2980	2980	2980	2980	123
611	20250121	110200	93888500	2980	2980	2980	2980	500
612	20250121	110100	92398500	3000	2985	3000	2985	6
613	20250121	110000	92380575	2990	2990	2990	2990	0
614	20250121	105900	92380575	2990	2990	2990	2990	252
615	20250121	105800	91627095	2990	3000	3000	2990	50
616	20250121	105700	91477105	3000	3000	3000	3000	27
617	20250121	105600	91396105	3000	3000	3000	3000	150
618	20250121	105500	90946105	3000	2995	3000	2995	630
619	20250121	105400	89056755	2995	2995	2995	2995	0
620	20250121	105300	89056755	2995	2985	2995	2985	102
621	20250121	105200	88752275	2985	2980	2985	2980	267
622	20250121	105100	87956525	2980	2980	2980	2980	70
623	20250121	105000	87747925	2975	2975	2975	2975	405
624	20250121	104900	86543050	2970	2970	2970	2970	768
625	20250121	104800	84262090	2965	2965	2965	2965	55
626	20250121	104700	84099015	2965	2965	2965	2965	201
627	20250121	104600	83503050	2965	2965	2965	2965	221
628	20250121	104500	82847785	2965	2965	2965	2965	111
629	20250121	104400	82518670	2970	2970	2970	2970	0
630	20250121	104300	82518670	2970	2970	2970	2970	0
631	20250121	104200	82518670	2970	2970	2970	2970	0
632	20250121	104100	82518670	2970	2970	2970	2970	0
633	20250121	104000	82518670	2970	2970	2970	2970	0
634	20250121	103900	82518670	2970	2970	2970	2970	1
635	20250121	103800	82515700	2960	2960	2960	2960	100
636	20250121	103700	82219700	2960	2960	2960	2960	5
637	20250121	103600	82204900	2970	2970	2970	2970	0
638	20250121	103500	82204900	2970	2970	2970	2970	1
639	20250121	103400	82201930	2965	2970	2970	2965	5
640	20250121	103300	82187095	2970	2970	2970	2970	9
641	20250121	103200	82160365	2950	2950	2950	2950	0
642	20250121	103100	82160365	2950	2960	2960	2950	640
643	20250121	103000	80267030	2960	2960	2960	2960	0
644	20250121	102900	80267030	2960	2960	2960	2955	1054
645	20250121	102800	77151230	2975	2975	2975	2975	0
646	20250121	102700	77151230	2975	2975	2975	2975	204
647	20250121	102600	76544330	2975	2980	2980	2975	8
648	20250121	102500	76520505	2980	2980	2980	2980	5
649	20250121	102400	76505605	2985	2985	2985	2985	0
650	20250121	102300	76505605	2985	2985	2985	2985	15
651	20250121	102200	76460830	2985	2985	2985	2985	0
652	20250121	102100	76460830	2985	2985	2985	2985	0
653	20250121	102000	76460830	2985	2985	2985	2985	0
654	20250121	101900	76460830	2985	2960	2985	2955	403
655	20250121	101800	75269385	2985	2985	2985	2960	150
656	20250121	101700	74825285	2965	2980	2980	2965	2426
657	20250121	101600	67618870	2985	2985	2985	2985	1
658	20250121	101500	67615885	2980	2980	2980	2980	40
659	20250121	101400	67496685	2980	2975	2980	2975	11
660	20250121	101300	67463955	2975	2985	2985	2975	251
661	20250121	101200	66717170	2975	2975	2975	2975	0
662	20250121	101100	66717170	2975	2975	2975	2975	533
663	20250121	101000	65131495	2980	2995	2995	2980	101
664	20250121	100900	64830500	2995	2995	2995	2995	5
665	20250121	100800	64815525	2995	2995	2995	2995	0
666	20250121	100700	64815525	2995	2995	2995	2995	0
667	20250121	100600	64815525	2995	2975	2995	2975	295
668	20250121	100500	63937880	2975	2975	2975	2975	23
669	20250121	100400	63869455	2975	2975	2975	2975	500
670	20250121	100300	62381955	2975	2975	2975	2975	926
671	20250121	100200	59627105	2975	2975	2975	2975	520
672	20250121	100100	58080105	2975	2980	2980	2975	911
673	20250121	100000	55369225	2980	2980	2980	2980	0
674	20250121	095900	55369225	2980	2980	2980	2980	0
675	20250121	095800	55369225	2980	2980	2980	2980	0
676	20250121	095700	55369225	2980	2980	2980	2975	834
677	20250121	095600	52885070	2980	2980	2980	2980	0
678	20250121	095500	52885070	2980	2980	2980	2980	0
679	20250121	095400	52885070	2980	2980	2980	2980	0
680	20250121	095300	52885070	2980	2990	2990	2980	2253
681	20250121	095200	46160305	2995	2995	2995	2995	0
682	20250121	095100	46160305	2995	2995	2995	2995	0
683	20250121	095000	46160305	2995	2995	2995	2995	200
684	20250121	094900	45561305	3000	3000	3000	3000	343
685	20250121	094800	44532305	3000	3000	3000	3000	0
686	20250121	094700	44532305	3000	3000	3000	3000	0
687	20250121	094600	44532305	3000	3000	3000	3000	1001
688	20250121	094500	41529305	3000	3000	3000	3000	8
689	20250121	094400	41505305	3000	3000	3000	3000	10
690	20250121	094300	41475305	3000	3000	3000	3000	2
691	20250121	094200	41469305	3000	3000	3000	3000	0
692	20250121	094100	41469305	3000	3000	3000	3000	0
693	20250121	094000	41469305	3000	3000	3000	2985	622
694	20250121	093900	39609335	2990	2990	2990	2990	300
695	20250121	093800	38712335	2985	2985	2985	2985	230
696	20250121	093700	38025785	2990	3010	3010	2990	1545
697	20250121	093600	33406215	2990	2990	2990	2990	0
698	20250121	093500	33406215	2990	2995	2995	2990	1339
699	20250121	093400	29396590	3015	3000	3015	3000	1341
700	20250121	093300	25373575	3015	3015	3015	3015	0
701	20250121	093200	25373575	3015	3015	3015	3015	1
702	20250121	093100	25370560	3000	3005	3005	3000	1772
703	20250121	093000	20045950	3005	3005	3005	3005	3
704	20250121	092900	20036935	3000	3000	3000	3000	0
705	20250121	092800	20036935	3000	3000	3000	3000	0
706	20250121	092700	20036935	3000	3000	3000	3000	50
707	20250121	092600	19886935	3015	3015	3015	3015	29
708	20250121	092500	19799500	3000	3005	3005	3000	150
709	20250121	092400	19349250	3010	3005	3010	3005	28
710	20250121	092300	19265055	3005	3005	3005	3005	0
711	20250121	092200	19265055	3005	2995	3005	2995	321
712	20250121	092100	18302100	2995	2995	2995	2995	0
713	20250121	092000	18302100	2995	2995	2995	2995	0
714	20250121	091900	18302100	2995	2995	2995	2995	0
715	20250121	091800	18302100	2995	3000	3000	2995	290
716	20250121	091700	17433035	3000	3000	3000	3000	1
717	20250121	091600	17430035	2995	2995	2995	2995	0
718	20250121	091500	17430035	2995	2995	2995	2995	0
719	20250121	091400	17430035	2995	2995	2995	2995	1500
720	20250121	091300	12937535	2995	2995	2995	2995	0
721	20250121	091200	12937535	2995	2995	2995	2995	1000
722	20250121	091100	9942535	3000	3000	3000	2995	1260
723	20250121	091000	6165870	3000	3015	3015	3000	11
724	20250121	090900	6132855	3015	3015	3015	3015	0
725	20250121	090800	6132855	3015	3015	3015	3015	0
726	20250121	090700	6132855	3015	2990	3015	2990	84
727	20250121	090600	5880415	2985	2995	2995	2985	891
728	20250121	090500	3214615	2995	3020	3020	2995	547
729	20250121	090400	1575975	2995	3020	3020	2995	108
730	20250121	090300	1251990	3025	3025	3025	3025	0
731	20250121	090200	1251990	3025	3025	3025	3025	0
732	20250121	090100	1251990	3025	3020	3025	3020	3
733	20250121	090000	1242925	2995	2995	2995	2995	415